The highest closing price for Lucid (LCID) last month was $17.96, on November 6. It was down 23.1% for the month. The latest price is $11.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $13.52 | $13.73 | $13.33 | $13.63 | 3,222,000 |
November 26 2025 | $13.13 | $13.51 | $13.05 | $13.38 | 4,373,900 |
November 25 2025 | $12.58 | $13.20 | $12.30 | $13.13 | 6,848,300 |
November 24 2025 | $12.43 | $12.70 | $12.18 | $12.67 | 7,097,700 |
November 21 2025 | $11.73 | $12.35 | $11.46 | $12.30 | 7,779,400 |
November 20 2025 | $12.57 | $12.89 | $11.70 | $11.72 | 9,251,300 |
November 19 2025 | $13.01 | $13.01 | $12.37 | $12.47 | 7,949,300 |
November 18 2025 | $12.72 | $13.21 | $12.37 | $12.97 | 10,343,400 |
November 17 2025 | $14.01 | $14.09 | $12.57 | $12.91 | 16,302,800 |
November 14 2025 | $14.82 | $14.91 | $14.19 | $14.20 | 11,395,900 |
November 13 2025 | $16.38 | $16.46 | $15.17 | $15.17 | 10,172,800 |
November 12 2025 | $16.75 | $16.82 | $15.29 | $16.59 | 20,766,500 |
November 11 2025 | $17.30 | $17.40 | $16.80 | $16.99 | 4,483,300 |
November 10 2025 | $17.58 | $17.80 | $17.11 | $17.18 | 5,026,800 |
November 07 2025 | $17.75 | $18.00 | $16.90 | $17.28 | 17,252,900 |
November 06 2025 | $17.72 | $18.10 | $17.14 | $17.96 | 13,211,900 |
November 05 2025 | $16.60 | $17.57 | $16.43 | $17.24 | 11,149,100 |
November 04 2025 | $16.33 | $16.78 | $16.16 | $16.36 | 7,374,700 |
November 03 2025 | $17.72 | $17.72 | $16.47 | $16.64 | 12,250,900 |
Daily pricing data for Lucid dates back to 9/18/2020, and may be incomplete.
