The highest closing price for Lucid (LCID) last month was $14.15, on December 4. It was down 20.2% for the month. The latest price is $11.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $10.88 | $10.93 | $10.46 | $10.57 | 12,500,700 |
December 30 2025 | $11.10 | $11.11 | $10.90 | $10.90 | 7,568,900 |
December 29 2025 | $11.25 | $11.50 | $11.09 | $11.11 | 7,019,600 |
December 26 2025 | $11.74 | $11.78 | $11.32 | $11.41 | 6,098,500 |
December 24 2025 | $11.64 | $11.85 | $11.62 | $11.81 | 3,378,300 |
December 23 2025 | $12.06 | $12.10 | $11.59 | $11.63 | 6,040,900 |
December 22 2025 | $11.95 | $12.60 | $11.82 | $12.30 | 6,993,300 |
December 19 2025 | $11.42 | $12.05 | $11.37 | $11.82 | 7,477,800 |
December 18 2025 | $11.32 | $11.98 | $11.27 | $11.45 | 7,522,700 |
December 17 2025 | $11.57 | $11.72 | $11.09 | $11.13 | 6,373,300 |
December 16 2025 | $11.76 | $11.94 | $11.20 | $11.52 | 7,895,300 |
December 15 2025 | $12.78 | $12.80 | $11.80 | $11.81 | 7,621,400 |
December 12 2025 | $12.78 | $13.21 | $12.54 | $12.54 | 5,434,700 |
December 11 2025 | $12.86 | $13.01 | $12.66 | $12.83 | 3,786,100 |
December 10 2025 | $12.40 | $13.33 | $12.27 | $12.98 | 9,211,900 |
December 09 2025 | $12.49 | $12.74 | $12.14 | $12.45 | 9,498,827 |
December 08 2025 | $12.90 | $13.06 | $12.39 | $12.76 | 9,484,212 |
December 05 2025 | $14.12 | $14.26 | $13.40 | $13.42 | 9,045,700 |
December 04 2025 | $13.79 | $14.20 | $13.51 | $14.15 | 7,706,400 |
December 03 2025 | $12.81 | $13.65 | $12.66 | $13.56 | 8,100,200 |
December 02 2025 | $12.66 | $13.15 | $12.61 | $12.88 | 7,181,700 |
December 01 2025 | $13.25 | $13.26 | $12.43 | $12.58 | 9,475,600 |
Daily pricing data for Lucid dates back to 9/18/2020, and may be incomplete.
