5 DAY PERFORMANCE
+54.88%
1 MONTH PERFORMANCE
+16.03%
3 MONTH PERFORMANCE
+31.10%
6 MONTH PERFORMANCE
-14.83%
YEAR-TO-DATE PERFORMANCE
+10.26%
1 YEAR PERFORMANCE
+14.04%
Lucid Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.13 | $2.16 (1.41%) | $2.27 | $2.11 | 112.75 M | $5.27 B |
| 03/11/2025 | $2.09 | $2.09 (0%) | $2.16 | $1.99 | 115.67 M | $5.11 B |
| 03/10/2025 | $2.11 | $2.08 (-1.42%) | $2.28 | $2.07 | 127.93 M | $5.09 B |
| 03/07/2025 | $2.08 | $2.15 (3.37%) | $2.16 | $2.05 | 88.99 M | $5.26 B |
| 03/06/2025 | $2.11 | $2.09 (-0.95%) | $2.18 | $2.05 | 95.30 M | $5.11 B |
| 03/05/2025 | $2.15 | $2.17 (0.93%) | $2.20 | $2.03 | 112.05 M | $5.31 B |
| 03/04/2025 | $2.07 | $2.10 (1.45%) | $2.19 | $2.03 | 109.12 M | $5.13 B |
| 03/03/2025 | $2.27 | $2.12 (-6.61%) | $2.31 | $2.09 | 91.61 M | $5.18 B |
| 02/28/2025 | $2.20 | $2.22 (0.91%) | $2.28 | $2.09 | 136.17 M | $5.43 B |
| 02/27/2025 | $2.32 | $2.23 (-3.88%) | $2.42 | $2.22 | 124.80 M | $5.45 B |
| 02/26/2025 | $2.44 | $2.26 (-7.38%) | $2.48 | $2.25 | 160.81 M | $5.53 B |
| 02/25/2025 | $2.85 | $2.61 (-8.42%) | $2.90 | $2.60 | 113.00 M | $6.38 B |
| 02/24/2025 | $2.99 | $2.78 (-7.02%) | $3.00 | $2.71 | 114.96 M | $6.80 B |
| 02/21/2025 | $3.24 | $3.06 (-5.56%) | $3.29 | $3.05 | 90.85 M | $7.11 B |
| 02/20/2025 | $3.36 | $3.31 (-1.49%) | $3.42 | $3.11 | 82.14 M | $7.69 B |
| 02/19/2025 | $3.48 | $3.37 (-3.16%) | $3.51 | $3.33 | 66.84 M | $7.83 B |
| 02/18/2025 | $3.31 | $3.48 (5.14%) | $3.59 | $3.24 | 95.55 M | $8.09 B |
| 02/14/2025 | $3.30 | $3.31 (0.3%) | $3.42 | $3.27 | 80.56 M | $7.69 B |
| 02/13/2025 | $2.93 | $3.26 (11.26%) | $3.31 | $2.92 | 144.90 M | $7.58 B |
| 02/12/2025 | $2.68 | $2.87 (7.09%) | $2.88 | $2.67 | 90.43 M | $6.67 B |
| 02/11/2025 | $2.75 | $2.69 (-2.18%) | $2.77 | $2.67 | 41.00 M | $6.25 B |
| 02/10/2025 | $2.86 | $2.77 (-3.15%) | $2.89 | $2.76 | 46.95 M | $6.44 B |
| 02/07/2025 | $2.88 | $2.83 (-1.74%) | $2.90 | $2.80 | 51.56 M | $6.58 B |
| 02/06/2025 | $2.94 | $2.89 (-1.7%) | $3.04 | $2.85 | 81.39 M | $6.72 B |
| 02/05/2025 | $2.94 | $2.91 (-1.02%) | $3.04 | $2.90 | 69.55 M | $6.76 B |
| 02/04/2025 | $2.81 | $2.93 (4.27%) | $2.96 | $2.81 | 64.83 M | $6.81 B |
| 02/03/2025 | $2.67 | $2.80 (4.87%) | $2.84 | $2.64 | 86.58 M | $6.51 B |
| 01/31/2025 | $2.73 | $2.76 (1.1%) | $2.84 | $2.70 | 80.35 M | $6.41 B |
| 01/30/2025 | $2.71 | $2.72 (0.37%) | $2.81 | $2.70 | 66.84 M | $6.32 B |
| 01/29/2025 | $2.76 | $2.67 (-3.26%) | $2.78 | $2.64 | 61.87 M | $6.21 B |
| 01/28/2025 | $2.74 | $2.77 (1.09%) | $2.78 | $2.64 | 66.32 M | $6.44 B |
| 01/27/2025 | $2.75 | $2.75 (0%) | $2.97 | $2.69 | 96.74 M | $6.39 B |
| 01/24/2025 | $2.76 | $2.79 (1.09%) | $2.89 | $2.73 | 80.61 M | $6.48 B |
| 01/23/2025 | $2.66 | $2.72 (2.26%) | $2.74 | $2.61 | 65.57 M | $6.32 B |
| 01/22/2025 | $2.82 | $2.67 (-5.32%) | $2.84 | $2.67 | 82.75 M | $6.21 B |
| 01/21/2025 | $3.06 | $2.86 (-6.54%) | $3.06 | $2.80 | 92.85 M | $6.65 B |
| 01/17/2025 | $3.13 | $3.07 (-1.92%) | $3.23 | $3.06 | 66.99 M | $7.13 B |
| 01/16/2025 | $3.06 | $3.08 (0.65%) | $3.18 | $3.02 | 63.43 M | $7.16 B |
| 01/15/2025 | $3.08 | $3.04 (-1.3%) | $3.13 | $3.01 | 64.66 M | $7.06 B |
| 01/14/2025 | $3.07 | $2.96 (-3.58%) | $3.16 | $2.95 | 67.34 M | $6.88 B |
| 01/13/2025 | $3.00 | $3.01 (0.33%) | $3.03 | $2.85 | 76.91 M | $7.00 B |
| 01/10/2025 | $2.92 | $3.02 (3.42%) | $3.10 | $2.91 | 75.19 M | $7.02 B |
| 01/08/2025 | $3.11 | $2.98 (-4.18%) | $3.16 | $2.97 | 78.84 M | $6.93 B |
| 01/07/2025 | $3.40 | $3.18 (-6.47%) | $3.62 | $3.15 | 113.55 M | $7.39 B |
| 01/06/2025 | $3.61 | $3.33 (-7.76%) | $3.64 | $3.32 | 121.82 M | $7.74 B |
| 01/03/2025 | $3.02 | $3.29 (8.94%) | $3.37 | $2.99 | 107.25 M | $7.65 B |
| 01/02/2025 | $3.03 | $3.03 (0%) | $3.17 | $2.89 | 129.33 M | $7.04 B |
| 12/31/2024 | $3.22 | $3.02 (-6.21%) | $3.52 | $2.98 | 154.19 M | $7.02 B |
| 12/30/2024 | $3.19 | $3.15 (-1.25%) | $3.23 | $3.02 | 97.11 M | $7.32 B |
| 12/27/2024 | $3.29 | $3.20 (-2.74%) | $3.37 | $3.10 | 89.10 M | $7.44 B |
| 12/26/2024 | $3.17 | $3.30 (4.1%) | $3.35 | $3.14 | 123.37 M | $7.67 B |
| 12/24/2024 | $3.10 | $3.20 (3.23%) | $3.43 | $3.10 | 108.58 M | $7.44 B |
| 12/23/2024 | $3.03 | $3.10 (2.31%) | $3.15 | $2.95 | 103.58 M | $7.20 B |
| 12/20/2024 | $2.59 | $3.02 (16.6%) | $3.13 | $2.58 | 157.11 M | $7.02 B |
| 12/19/2024 | $2.56 | $2.63 (2.73%) | $2.68 | $2.54 | 90.14 M | $6.11 B |
| 12/18/2024 | $2.74 | $2.53 (-7.66%) | $2.87 | $2.49 | 122.04 M | $5.88 B |
| 12/17/2024 | $2.72 | $2.76 (1.47%) | $2.85 | $2.69 | 76.27 M | $6.41 B |
| 12/16/2024 | $2.58 | $2.73 (5.81%) | $2.75 | $2.52 | 79.85 M | $6.34 B |
| 12/13/2024 | $2.51 | $2.58 (2.79%) | $2.59 | $2.45 | 61.40 M | $6.00 B |
| 12/12/2024 | $2.42 | $2.54 (4.96%) | $2.60 | $2.38 | 95.26 M | $5.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
