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 |
|---|---|---|---|---|---|---|
| 12/13/2024 | 2.51 | 2.59 | 2.45 | 2.58 | 61,118,996 | 2.58 |
| 12/12/2024 | 2.42 | 2.60 | 2.38 | 2.54 | 94,976,691 | 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 | 127,475,763 | 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 | 71,494,689 | 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 | 102,545,391 | 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 | 39,973,691 | 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 |
| 10/30/2024 | 2.40 | 2.44 | 2.33 | 2.35 | 51,938,872 | 2.35 |
| 10/29/2024 | 2.55 | 2.55 | 2.43 | 2.44 | 47,410,815 | 2.44 |
| 10/28/2024 | 2.52 | 2.65 | 2.51 | 2.52 | 48,679,884 | 2.52 |
| 10/25/2024 | 2.50 | 2.53 | 2.48 | 2.50 | 33,170,914 | 2.50 |
| 10/24/2024 | 2.56 | 2.56 | 2.47 | 2.50 | 42,905,621 | 2.50 |
| 10/23/2024 | 2.61 | 2.62 | 2.47 | 2.49 | 50,768,698 | 2.49 |
| 10/22/2024 | 2.57 | 2.66 | 2.56 | 2.61 | 48,130,649 | 2.61 |
| 10/21/2024 | 2.62 | 2.63 | 2.52 | 2.55 | 54,886,785 | 2.55 |
| 10/18/2024 | 2.72 | 2.72 | 2.55 | 2.63 | 80,877,586 | 2.63 |
| 10/17/2024 | 2.74 | 2.90 | 2.65 | 2.69 | 214,287,219 | 2.69 |
| 10/16/2024 | 3.30 | 3.33 | 3.26 | 3.28 | 33,901,602 | 3.28 |
| 10/15/2024 | 3.34 | 3.39 | 3.26 | 3.27 | 20,958,827 | 3.27 |
| 10/14/2024 | 3.38 | 3.41 | 3.33 | 3.33 | 17,044,386 | 3.33 |
| 10/11/2024 | 3.30 | 3.42 | 3.26 | 3.40 | 18,524,522 | 3.40 |
| 10/10/2024 | 3.38 | 3.40 | 3.28 | 3.33 | 19,970,676 | 3.33 |
| 10/09/2024 | 3.44 | 3.49 | 3.37 | 3.39 | 36,186,058 | 3.39 |
| 10/08/2024 | 3.42 | 3.49 | 3.37 | 3.44 | 24,350,729 | 3.44 |
| 10/07/2024 | 3.37 | 3.46 | 3.35 | 3.42 | 27,443,077 | 3.42 |
| 10/04/2024 | 3.43 | 3.45 | 3.28 | 3.34 | 28,428,814 | 3.34 |
| 10/03/2024 | 3.27 | 3.41 | 3.26 | 3.39 | 23,604,391 | 3.39 |
| 10/02/2024 | 3.23 | 3.35 | 3.20 | 3.34 | 30,252,467 | 3.34 |
| 10/01/2024 | 3.52 | 3.52 | 3.25 | 3.26 | 48,822,021 | 3.26 |
| 9/30/2024 | 3.60 | 3.67 | 3.52 | 3.53 | 25,991,974 | 3.53 |
| 9/27/2024 | 3.58 | 3.73 | 3.57 | 3.59 | 33,029,437 | 3.59 |
| 9/26/2024 | 3.49 | 3.58 | 3.48 | 3.54 | 28,751,413 | 3.54 |
| 9/25/2024 | 3.51 | 3.52 | 3.42 | 3.42 | 23,395,013 | 3.42 |
| 9/24/2024 | 3.53 | 3.62 | 3.51 | 3.56 | 24,658,925 | 3.56 |
| 9/23/2024 | 3.53 | 3.56 | 3.44 | 3.46 | 26,919,195 | 3.46 |
| 9/20/2024 | 3.62 | 3.62 | 3.43 | 3.49 | 49,590,131 | 3.49 |
| 9/19/2024 | 3.78 | 3.79 | 3.58 | 3.61 | 32,717,060 | 3.61 |
| 9/18/2024 | 3.76 | 3.96 | 3.63 | 3.64 | 38,883,447 | 3.64 |
| 9/17/2024 | 3.80 | 3.94 | 3.74 | 3.78 | 28,064,547 | 3.78 |
| 9/16/2024 | 3.90 | 3.92 | 3.76 | 3.77 | 22,988,456 | 3.77 |