Lucid Group, Inc. - Common Stock (LCID)
2.7650
+0.0450 (1.65%)
Lucid Group Inc is an innovative automotive company that specializes in the design, manufacturing, and marketing of electric vehicles (EVs)
With a focus on luxury and sustainability, Lucid aims to revolutionize the EV market by offering high-performance vehicles that combine cutting-edge technology, elegant design, and an emphasis on energy efficiency. The company's flagship model, the Lucid Air, showcases advanced features such as impressive range capabilities, fast charging, and a spacious, high-tech interior, positioning Lucid as a significant player in the growing electric vehicle industry. Additionally, Lucid Group is committed to expanding its production capabilities and enhancing the EV ecosystem, contributing to a more sustainable future in transportation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.71 | 2.81 | 2.70 | 2.72 | 66,731,514 | 2.72 |
| 1/29/2025 | 2.76 | 2.78 | 2.64 | 2.67 | 61,726,165 | 2.67 |
| 1/28/2025 | 2.74 | 2.78 | 2.64 | 2.77 | 66,227,912 | 2.77 |
| 1/27/2025 | 2.75 | 2.97 | 2.69 | 2.75 | 96,554,678 | 2.75 |
| 1/24/2025 | 2.76 | 2.89 | 2.73 | 2.79 | 80,613,367 | 2.79 |
| 1/23/2025 | 2.66 | 2.74 | 2.61 | 2.72 | 65,389,656 | 2.72 |
| 1/22/2025 | 2.82 | 2.84 | 2.67 | 2.67 | 82,483,334 | 2.67 |
| 1/21/2025 | 3.06 | 3.06 | 2.80 | 2.86 | 92,468,320 | 2.86 |
| 1/17/2025 | 3.13 | 3.23 | 3.06 | 3.07 | 66,992,376 | 3.07 |
| 1/16/2025 | 3.06 | 3.18 | 3.02 | 3.08 | 63,180,372 | 3.08 |
| 1/15/2025 | 3.08 | 3.13 | 3.01 | 3.04 | 64,435,928 | 3.04 |
| 1/14/2025 | 3.07 | 3.16 | 2.95 | 2.96 | 67,226,400 | 2.96 |
| 1/13/2025 | 3.00 | 3.03 | 2.85 | 3.01 | 76,731,726 | 3.01 |
| 1/10/2025 | 2.92 | 3.10 | 2.90 | 3.02 | 75,188,889 | 3.02 |
| 1/08/2025 | 3.11 | 3.16 | 2.97 | 2.98 | 78,837,290 | 2.98 |
| 1/07/2025 | 3.40 | 3.62 | 3.15 | 3.18 | 113,090,509 | 3.18 |
| 1/06/2025 | 3.61 | 3.64 | 3.32 | 3.33 | 121,349,261 | 3.33 |
| 1/03/2025 | 3.02 | 3.37 | 2.99 | 3.29 | 107,247,304 | 3.29 |
| 1/02/2025 | 3.03 | 3.17 | 2.89 | 3.03 | 129,186,221 | 3.03 |
| 12/31/2024 | 3.15 | 0.00 | 3.15 | 3.02 | 0 | 3.02 |
| 12/30/2024 | 3.19 | 3.23 | 3.02 | 3.15 | 96,962,860 | 3.15 |
| 12/27/2024 | 3.29 | 3.37 | 3.10 | 3.20 | 89,097,611 | 3.20 |
| 12/26/2024 | 3.17 | 3.35 | 3.14 | 3.30 | 123,175,033 | 3.30 |
| 12/24/2024 | 3.10 | 3.42 | 3.10 | 3.20 | 108,754,154 | 3.20 |
| 12/23/2024 | 3.03 | 3.15 | 2.95 | 3.10 | 103,341,204 | 3.10 |
| 12/20/2024 | 2.59 | 3.13 | 2.58 | 3.02 | 157,109,587 | 3.02 |
| 12/19/2024 | 2.56 | 2.68 | 2.54 | 2.64 | 78,351,597 | 2.64 |
| 12/18/2024 | 2.74 | 2.87 | 2.49 | 2.53 | 121,349,027 | 2.53 |
| 12/17/2024 | 2.72 | 2.85 | 2.69 | 2.76 | 76,027,819 | 2.76 |
| 12/16/2024 | 2.58 | 2.75 | 2.52 | 2.73 | 79,612,663 | 2.73 |
| 12/13/2024 | 2.51 | 2.59 | 2.45 | 2.58 | 61,402,681 | 2.58 |
| 12/12/2024 | 2.42 | 2.60 | 2.38 | 2.54 | 94,976,686 | 2.54 |
| 12/11/2024 | 2.38 | 2.45 | 2.27 | 2.43 | 111,083,641 | 2.43 |
| 12/10/2024 | 2.55 | 2.56 | 2.32 | 2.36 | 100,145,983 | 2.36 |
| 12/09/2024 | 2.38 | 2.73 | 2.35 | 2.55 | 174,048,315 | 2.55 |
| 12/06/2024 | 2.12 | 2.33 | 2.10 | 2.30 | 150,336,766 | 2.30 |
| 12/05/2024 | 2.12 | 2.18 | 2.06 | 2.09 | 127,475,689 | 2.09 |
| 12/04/2024 | 2.11 | 2.14 | 2.06 | 2.10 | 110,105,348 | 2.10 |
| 12/03/2024 | 2.10 | 2.15 | 2.06 | 2.12 | 51,314,603 | 2.12 |
| 12/02/2024 | 2.19 | 2.25 | 2.08 | 2.13 | 71,494,687 | 2.13 |
| 11/29/2024 | 2.18 | 2.24 | 2.14 | 2.18 | 33,784,742 | 2.18 |
| 11/27/2024 | 2.14 | 2.20 | 2.11 | 2.17 | 53,963,993 | 2.17 |
| 11/26/2024 | 2.19 | 2.22 | 2.12 | 2.13 | 51,738,590 | 2.13 |
| 11/25/2024 | 2.12 | 2.25 | 2.12 | 2.17 | 75,239,579 | 2.17 |
| 11/22/2024 | 2.07 | 2.15 | 2.06 | 2.10 | 41,267,009 | 2.10 |
| 11/21/2024 | 2.03 | 2.13 | 2.00 | 2.06 | 62,606,529 | 2.06 |
| 11/20/2024 | 2.09 | 2.09 | 2.00 | 2.03 | 74,640,020 | 2.03 |
| 11/19/2024 | 2.10 | 2.15 | 2.06 | 2.10 | 71,464,856 | 2.10 |
| 11/18/2024 | 2.02 | 2.20 | 2.01 | 2.14 | 100,503,654 | 2.14 |
| 11/15/2024 | 2.06 | 2.06 | 1.93 | 2.01 | 99,462,826 | 2.01 |
| 11/14/2024 | 2.20 | 2.22 | 2.07 | 2.08 | 69,033,163 | 2.08 |
| 11/13/2024 | 2.18 | 2.33 | 2.14 | 2.18 | 84,072,992 | 2.18 |
| 11/12/2024 | 2.32 | 2.32 | 2.12 | 2.14 | 89,566,903 | 2.14 |
| 11/11/2024 | 2.26 | 2.41 | 2.23 | 2.34 | 102,545,291 | 2.34 |
| 11/08/2024 | 2.35 | 2.36 | 2.10 | 2.21 | 103,147,030 | 2.21 |
| 11/07/2024 | 2.20 | 2.28 | 2.17 | 2.22 | 76,668,727 | 2.22 |
| 11/06/2024 | 2.27 | 2.27 | 2.02 | 2.13 | 105,445,846 | 2.13 |
| 11/05/2024 | 2.26 | 2.29 | 2.23 | 2.25 | 39,973,659 | 2.25 |
| 11/04/2024 | 2.24 | 2.31 | 2.22 | 2.24 | 59,313,200 | 2.24 |
| 11/01/2024 | 2.25 | 2.26 | 2.20 | 2.20 | 39,051,000 | 2.20 |
| 10/31/2024 | 2.38 | 2.38 | 2.20 | 2.21 | 72,305,905 | 2.21 |