5 DAY PERFORMANCE
+75.05%
1 MONTH PERFORMANCE
+43.34%
3 MONTH PERFORMANCE
+27.75%
6 MONTH PERFORMANCE
+11.08%
YEAR-TO-DATE PERFORMANCE
-17.98%
1 YEAR PERFORMANCE
-2.86%
Lucid Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $12.49 | $12.45 (-0.32%) | $12.74 | $12.14 | 9.49 M | $3.89 B |
| 12/08/2025 | $12.90 | $12.76 (-1.09%) | $13.06 | $12.39 | 9.48 M | $3.98 B |
| 12/05/2025 | $14.12 | $13.42 (-4.96%) | $14.26 | $13.40 | 9.05 M | $4.19 B |
| 12/04/2025 | $13.79 | $14.15 (2.61%) | $14.20 | $13.51 | 7.71 M | $4.42 B |
| 12/03/2025 | $12.81 | $13.56 (5.85%) | $13.65 | $12.66 | 8.10 M | $4.23 B |
| 12/02/2025 | $12.66 | $12.88 (1.74%) | $13.15 | $12.61 | 7.18 M | $4.02 B |
| 12/01/2025 | $13.25 | $12.58 (-5.06%) | $13.26 | $12.43 | 9.48 M | $3.93 B |
| 11/28/2025 | $13.52 | $13.63 (0.81%) | $13.73 | $13.33 | 3.22 M | $4.25 B |
| 11/26/2025 | $13.13 | $13.38 (1.9%) | $13.51 | $13.05 | 4.37 M | $4.18 B |
| 11/25/2025 | $12.58 | $13.13 (4.37%) | $13.20 | $12.30 | 6.85 M | $4.10 B |
| 11/24/2025 | $12.43 | $12.67 (1.93%) | $12.70 | $12.18 | 7.10 M | $3.96 B |
| 11/21/2025 | $11.73 | $12.30 (4.86%) | $12.35 | $11.46 | 7.78 M | $3.84 B |
| 11/20/2025 | $12.57 | $11.72 (-6.76%) | $12.89 | $11.70 | 9.25 M | $3.66 B |
| 11/19/2025 | $13.01 | $12.47 (-4.15%) | $13.01 | $12.37 | 7.95 M | $3.89 B |
| 11/18/2025 | $12.72 | $12.97 (1.97%) | $13.21 | $12.37 | 10.34 M | $4.05 B |
| 11/17/2025 | $14.01 | $12.91 (-7.85%) | $14.09 | $12.57 | 16.30 M | $4.03 B |
| 11/14/2025 | $14.82 | $14.20 (-4.18%) | $14.91 | $14.19 | 11.40 M | $4.43 B |
| 11/13/2025 | $16.38 | $15.17 (-7.39%) | $16.46 | $15.17 | 10.17 M | $4.74 B |
| 11/12/2025 | $16.75 | $16.59 (-0.96%) | $16.82 | $15.29 | 20.77 M | $5.18 B |
| 11/11/2025 | $17.30 | $16.99 (-1.79%) | $17.40 | $16.80 | 4.48 M | $5.30 B |
| 11/10/2025 | $17.58 | $17.18 (-2.28%) | $17.80 | $17.11 | 5.03 M | $5.36 B |
| 11/07/2025 | $17.75 | $17.28 (-2.65%) | $18.00 | $16.90 | 17.25 M | $5.39 B |
| 11/06/2025 | $17.72 | $17.96 (1.35%) | $18.10 | $17.14 | 13.21 M | $5.61 B |
| 11/05/2025 | $16.60 | $17.24 (3.86%) | $17.57 | $16.43 | 11.15 M | $5.38 B |
| 11/04/2025 | $16.33 | $16.36 (0.18%) | $16.78 | $16.16 | 7.37 M | $5.11 B |
| 11/03/2025 | $17.72 | $16.64 (-6.09%) | $17.72 | $16.47 | 12.25 M | $5.19 B |
| 10/31/2025 | $17.60 | $17.75 (0.85%) | $17.95 | $17.49 | 6.75 M | $5.54 B |
| 10/30/2025 | $17.82 | $17.53 (-1.63%) | $17.91 | $17.43 | 7.33 M | $5.47 B |
| 10/29/2025 | $19.00 | $18.02 (-5.16%) | $19.25 | $17.85 | 16.27 M | $5.63 B |
| 10/28/2025 | $18.11 | $18.11 (0%) | $19.48 | $17.72 | 20.52 M | $5.65 B |
| 10/27/2025 | $18.66 | $18.10 (-3%) | $18.76 | $18.10 | 7.14 M | $5.65 B |
| 10/24/2025 | $18.91 | $18.48 (-2.27%) | $19.05 | $18.46 | 7.71 M | $5.77 B |
| 10/23/2025 | $18.57 | $18.65 (0.43%) | $19.28 | $18.36 | 7.51 M | $5.82 B |
| 10/22/2025 | $19.65 | $18.50 (-5.85%) | $19.81 | $18.23 | 8.89 M | $5.78 B |
| 10/21/2025 | $19.85 | $19.69 (-0.81%) | $20.31 | $19.64 | 6.41 M | $6.15 B |
| 10/20/2025 | $19.88 | $19.89 (0.05%) | $20.16 | $19.63 | 5.21 M | $6.21 B |
| 10/17/2025 | $20.45 | $19.63 (-4.01%) | $20.61 | $19.60 | 8.38 M | $6.13 B |
| 10/16/2025 | $21.60 | $20.53 (-4.95%) | $21.85 | $20.52 | 6.29 M | $6.41 B |
| 10/15/2025 | $22.08 | $21.67 (-1.86%) | $22.42 | $21.27 | 6.01 M | $6.76 B |
| 10/14/2025 | $21.10 | $21.92 (3.89%) | $22.35 | $20.66 | 6.71 M | $6.84 B |
| 10/13/2025 | $21.15 | $21.39 (1.13%) | $21.57 | $20.93 | 5.28 M | $6.68 B |
| 10/10/2025 | $21.71 | $20.98 (-3.36%) | $22.19 | $20.94 | 8.44 M | $6.55 B |
| 10/09/2025 | $22.24 | $21.69 (-2.47%) | $22.30 | $21.26 | 7.48 M | $6.77 B |
| 10/08/2025 | $21.90 | $22.52 (2.83%) | $22.60 | $21.66 | 10.06 M | $7.03 B |
| 10/07/2025 | $23.76 | $22.01 (-7.37%) | $23.78 | $21.50 | 14.35 M | $6.87 B |
| 10/06/2025 | $24.82 | $24.02 (-3.22%) | $25.23 | $23.91 | 7.56 M | $7.50 B |
| 10/03/2025 | $24.14 | $24.77 (2.61%) | $25.07 | $23.65 | 11.21 M | $7.73 B |
| 10/02/2025 | $24.35 | $24.10 (-1.03%) | $24.89 | $23.59 | 8.41 M | $7.52 B |
| 10/01/2025 | $23.88 | $24.30 (1.76%) | $24.36 | $23.76 | 11.89 M | $7.59 B |
| 09/30/2025 | $24.07 | $23.79 (-1.16%) | $24.43 | $23.08 | 7.69 M | $7.43 B |
| 09/29/2025 | $24.16 | $24.11 (-0.21%) | $24.49 | $23.73 | 9.20 M | $7.53 B |
| 09/26/2025 | $23.12 | $23.96 (3.63%) | $24.53 | $23.00 | 12.39 M | $7.48 B |
| 09/25/2025 | $22.46 | $23.04 (2.58%) | $23.53 | $22.10 | 8.63 M | $7.19 B |
| 09/24/2025 | $22.63 | $22.98 (1.55%) | $23.50 | $21.91 | 9.25 M | $7.17 B |
| 09/23/2025 | $22.47 | $22.24 (-1.02%) | $23.94 | $22.23 | 13.96 M | $6.94 B |
| 09/22/2025 | $21.08 | $22.44 (6.45%) | $22.45 | $20.74 | 9.81 M | $7.01 B |
| 09/19/2025 | $20.50 | $21.10 (2.93%) | $21.20 | $20.21 | 7.98 M | $6.59 B |
| 09/18/2025 | $20.52 | $20.50 (-0.1%) | $20.93 | $20.37 | 6.63 M | $6.40 B |
| 09/17/2025 | $19.67 | $20.36 (3.51%) | $21.40 | $19.44 | 14.04 M | $6.36 B |
| 09/16/2025 | $19.81 | $19.72 (-0.45%) | $20.40 | $19.63 | 6.95 M | $6.16 B |
| 09/15/2025 | $19.42 | $19.84 (2.16%) | $20.00 | $19.10 | 6.90 M | $6.19 B |
| 09/12/2025 | $19.68 | $19.27 (-2.08%) | $19.76 | $18.80 | 7.61 M | $6.02 B |
| 09/11/2025 | $19.50 | $19.90 (2.05%) | $20.29 | $19.36 | 8.93 M | $6.21 B |
| 09/10/2025 | $19.33 | $19.44 (0.57%) | $19.95 | $19.13 | 7.67 M | $6.07 B |
| 09/09/2025 | $18.35 | $19.39 (5.67%) | $19.65 | $18.35 | 13.44 M | $6.05 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.
