Lucid (LCID) went public on September 18, 2020, when it opened at a split-adjusted price of $102.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $23.88 | $25.23 | $20.94 | $20.98 | 79,351,900 |
September 2025 | $18.93 | $24.53 | $15.25 | $23.79 | 265,453,400 |
August 2025 | $23.80 | $24.85 | $19.70 | $19.80 | 172,547,290 |
July 2025 | $21.00 | $33.70 | $19.80 | $24.60 | 392,854,940 |
June 2025 | $22.60 | $22.90 | $20.80 | $21.10 | 276,172,040 |
May 2025 | $25.15 | $30.00 | $22.10 | $22.30 | 283,867,010 |
April 2025 | $24.40 | $26.60 | $20.60 | $25.10 | 231,506,190 |
March 2025 | $22.65 | $25.70 | $19.90 | $24.20 | 203,270,970 |
February 2025 | $26.65 | $35.90 | $20.90 | $22.20 | 174,232,450 |
January 2025 | $30.30 | $36.40 | $26.10 | $27.60 | 165,897,560 |
December 2024 | $21.90 | $35.20 | $20.60 | $30.20 | 225,369,370 |
November 2024 | $22.50 | $24.10 | $19.30 | $21.80 | 143,860,350 |
October 2024 | $35.20 | $35.20 | $22.00 | $22.10 | 106,057,400 |
September 2024 | $40.40 | $42.85 | $33.70 | $35.30 | 65,192,140 |
August 2024 | $35.40 | $44.30 | $28.00 | $40.20 | 81,662,000 |
July 2024 | $26.50 | $43.20 | $26.00 | $35.20 | 97,225,020 |
June 2024 | $28.75 | $29.90 | $24.80 | $26.10 | 34,614,070 |
May 2024 | $25.00 | $33.50 | $24.90 | $28.40 | 59,656,250 |
April 2024 | $28.90 | $29.10 | $22.90 | $25.50 | 42,322,620 |
March 2024 | $33.10 | $34.40 | $25.90 | $28.50 | 59,431,910 |
February 2024 | $35.20 | $39.20 | $28.80 | $33.00 | 68,488,810 |
January 2024 | $41.70 | $42.90 | $25.40 | $33.80 | 107,006,610 |
December 2023 | $41.70 | $53.10 | $40.90 | $42.10 | 82,294,580 |
November 2023 | $41.30 | $48.50 | $36.20 | $42.20 | 59,335,000 |
October 2023 | $55.70 | $56.80 | $39.80 | $41.20 | 62,690,740 |
