Lucid Group, Inc. LCID
NASDAQ · United States · Consumer Durables
$4.29+0.21 (+5.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.07 | 0.00% | $4.13 | $4.19 | $4.01 | 8.32M |
| 2026-09-29 | $4.07 | +4.36% | $3.95 | $4.08 | $3.85 | 10.15M |
| 2026-09-28 | $3.90 | -4.18% | $4.03 | $4.04 | $3.87 | 10.23M |
| 2026-09-25 | $4.07 | -1.93% | $4.19 | $4.25 | $4.01 | 8.36M |
| 2026-09-24 | $4.15 | -0.24% | $4.14 | $4.21 | $4.03 | 7.68M |
| 2026-09-23 | $4.16 | -3.70% | $4.27 | $4.28 | $4.09 | 10.91M |
| 2026-09-22 | $4.32 | +0.47% | $4.37 | $4.39 | $4.16 | 8.96M |
| 2026-09-21 | $4.30 | +5.13% | $4.16 | $4.33 | $4.06 | 11.10M |
| 2026-09-18 | $4.09 | -4.44% | $4.26 | $4.31 | $4.06 | 15.14M |
| 2026-09-17 | $4.28 | +5.94% | $4.20 | $4.55 | $4.20 | 19.97M |
| 2026-09-16 | $4.04 | -1.94% | $4.16 | $4.17 | $3.94 | 11.88M |
| 2026-09-15 | $4.12 | -0.96% | $4.15 | $4.16 | $4.01 | 12.97M |
| 2026-09-14 | $4.16 | -1.42% | $4.15 | $4.24 | $4.03 | 15.91M |
| 2026-09-11 | $4.22 | +0.96% | $4.23 | $4.34 | $4.18 | 7.63M |
| 2026-09-10 | $4.18 | -2.11% | $4.22 | $4.39 | $4.12 | 9.37M |
| 2026-09-09 | $4.27 | -7.78% | $4.57 | $4.66 | $4.21 | 15.24M |
| 2026-09-08 | $4.63 | -1.07% | $4.67 | $4.79 | $4.59 | 7.92M |
| 2026-09-04 | $4.68 | +1.74% | $4.59 | $4.68 | $4.44 | 10.30M |
| 2026-09-03 | $4.60 | -2.34% | $4.80 | $4.95 | $4.57 | 11.22M |
| 2026-09-02 | $4.71 | +3.52% | $4.53 | $4.82 | $4.50 | 9.29M |
| 2026-09-01 | $4.55 | -6.19% | $4.83 | $4.85 | $4.53 | 11.71M |
| 2026-08-31 | $4.85 | -3.19% | $4.92 | $5.03 | $4.82 | 10.89M |
| 2026-08-28 | $5.01 | -1.57% | $5.06 | $5.16 | $4.95 | 8.12M |
| 2026-08-27 | $5.09 | +2.83% | $5.00 | $5.60 | $4.86 | 30.22M |
| 2026-08-26 | $4.95 | -5.89% | $5.24 | $5.33 | $4.83 | 17.08M |
| 2026-08-25 | $5.26 | +3.34% | $5.13 | $5.40 | $5.01 | 9.11M |
| 2026-08-24 | $5.09 | -7.62% | $5.50 | $5.51 | $5.08 | 11.34M |
| 2026-08-21 | $5.51 | -2.04% | $5.65 | $5.71 | $5.48 | 6.63M |
| 2026-08-20 | $5.63 | -4.98% | $5.92 | $6.03 | $5.60 | 17.35M |
| 2026-08-19 | $5.92 | +2.60% | $5.88 | $5.95 | $5.41 | 8.54M |
| 2026-08-18 | $5.77 | -7.23% | $6.14 | $6.17 | $5.73 | 8.21M |
| 2026-08-17 | $6.22 | 0.00% | $6.11 | $6.26 | $6.03 | 4.57M |
| 2026-08-14 | $6.22 | -3.42% | $6.46 | $6.57 | $6.12 | 6.32M |
| 2026-08-13 | $6.44 | -1.53% | $6.34 | $6.50 | $6.23 | 6.15M |
| 2026-08-12 | $6.54 | -2.39% | $6.73 | $6.81 | $6.33 | 6.06M |
| 2026-08-11 | $6.70 | +1.36% | $6.60 | $6.73 | $6.51 | 4.64M |
| 2026-08-10 | $6.61 | -6.11% | $7.02 | $7.03 | $6.46 | 7.83M |
| 2026-08-07 | $7.04 | +0.86% | $7.08 | $7.23 | $6.89 | 7.33M |
| 2026-08-06 | $6.98 | +4.18% | $6.66 | $7.12 | $6.60 | 9.53M |
| 2026-08-05 | $6.70 | -13.88% | $6.95 | $7.24 | $6.18 | 23.31M |
| 2026-08-04 | $7.78 | +1.04% | $7.61 | $7.95 | $7.38 | 11.11M |
| 2026-08-03 | $7.70 | +4.34% | $7.47 | $7.91 | $7.27 | 9.80M |
| 2026-07-31 | $7.38 | -9.11% | $8.08 | $8.23 | $7.29 | 9.24M |
| 2026-07-30 | $8.12 | +2.01% | $7.88 | $8.22 | $7.46 | 14.14M |
| 2026-07-29 | $7.96 | +0.76% | $7.67 | $8.20 | $7.54 | 16.70M |
| 2026-07-28 | $7.90 | +21.54% | $6.43 | $8.50 | $6.22 | 39.84M |
| 2026-07-27 | $6.50 | +3.17% | $6.29 | $6.66 | $6.29 | 8.01M |
| 2026-07-24 | $6.30 | -2.33% | $6.59 | $6.67 | $6.11 | 8.26M |
| 2026-07-23 | $6.45 | -4.87% | $6.66 | $6.73 | $6.22 | 10.40M |
| 2026-07-22 | $6.78 | -7.38% | $7.28 | $7.79 | $6.68 | 17.37M |
| 2026-07-21 | $7.32 | +2.95% | $7.05 | $7.44 | $6.88 | 12.35M |
| 2026-07-20 | $7.11 | -3.40% | $7.07 | $7.72 | $7.02 | 21.05M |
| 2026-07-17 | $7.36 | +13.93% | $6.35 | $7.56 | $6.32 | 48.31M |
| 2026-07-16 | $6.46 | +8.57% | $6.00 | $6.87 | $5.56 | 45.55M |
| 2026-07-15 | $5.95 | +28.79% | $4.64 | $6.01 | $4.64 | 56.61M |
| 2026-07-14 | $4.62 | -16.15% | $5.54 | $5.76 | $2.37 | 155.80M |
| 2026-07-13 | $5.51 | -0.72% | $5.50 | $5.62 | $5.43 | 6.52M |
| 2026-07-10 | $5.55 | -4.80% | $5.97 | $6.02 | $5.55 | 8.32M |
| 2026-07-09 | $5.83 | +0.17% | $5.80 | $5.98 | $5.66 | 9.21M |
| 2026-07-08 | $5.82 | -2.92% | $5.93 | $6.05 | $5.75 | 9.66M |
| 2026-07-07 | $5.99 | -9.98% | $6.42 | $6.53 | $5.99 | 12.66M |
| 2026-07-06 | $6.66 | +9.54% | $6.13 | $6.78 | $6.07 | 14.27M |
| 2026-07-02 | $6.08 | -8.30% | $6.86 | $6.91 | $5.97 | 14.33M |
| 2026-07-01 | $6.63 | -0.90% | $6.64 | $6.96 | $6.48 | 12.83M |
| 2026-06-30 | $6.69 | +2.76% | $6.45 | $6.84 | $6.32 | 18.77M |
| 2026-06-29 | $6.51 | +9.97% | $5.92 | $6.68 | $5.91 | 25.75M |
| 2026-06-26 | $5.92 | +15.63% | $5.09 | $5.95 | $5.08 | 35.52M |
| 2026-06-25 | $5.12 | -0.58% | $5.17 | $5.27 | $5.07 | 9.90M |
| 2026-06-24 | $5.15 | -0.77% | $5.25 | $5.39 | $5.08 | 8.98M |
| 2026-06-23 | $5.19 | +0.58% | $5.06 | $5.34 | $5.05 | 9.18M |
| 2026-06-22 | $5.16 | -3.73% | $5.30 | $5.34 | $5.07 | 10.49M |
| 2026-06-18 | $5.36 | +4.28% | $5.24 | $5.42 | $5.01 | 15.86M |
| 2026-06-17 | $5.14 | +2.39% | $5.03 | $5.43 | $5.00 | 14.32M |
| 2026-06-16 | $5.02 | -4.38% | $5.11 | $5.24 | $4.93 | 10.79M |
| 2026-06-15 | $5.25 | +0.96% | $5.40 | $5.53 | $5.20 | 11.46M |
| 2026-06-12 | $5.20 | +0.58% | $5.15 | $5.35 | $4.98 | 12.55M |
| 2026-06-11 | $5.17 | +10.00% | $4.68 | $5.19 | $4.47 | 17.38M |
| 2026-06-10 | $4.70 | -8.74% | $5.07 | $5.10 | $4.70 | 21.65M |
| 2026-06-09 | $5.15 | +1.08% | $5.14 | $5.46 | $5.02 | 15.07M |
| 2026-06-08 | $5.09 | -0.39% | $5.22 | $5.24 | $5.00 | 16.35M |
| 2026-06-05 | $5.11 | -9.95% | $5.66 | $5.70 | $5.09 | 24.59M |
| 2026-06-04 | $5.68 | -0.70% | $5.72 | $5.85 | $5.68 | 10.87M |
| 2026-06-03 | $5.72 | -7.29% | $6.01 | $6.04 | $5.70 | 15.90M |
| 2026-06-02 | $6.17 | -7.22% | $6.65 | $6.81 | $6.16 | 12.78M |
| 2026-06-01 | $6.65 | +1.53% | $6.38 | $6.95 | $6.38 | 13.16M |
| 2026-05-29 | $6.55 | +1.39% | $6.47 | $6.75 | $6.34 | 15.09M |
| 2026-05-28 | $6.46 | +3.19% | $6.21 | $6.61 | $6.14 | 15.86M |
| 2026-05-27 | $6.26 | +4.86% | $5.97 | $6.35 | $5.95 | 15.58M |
| 2026-05-26 | $5.97 | +2.23% | $5.89 | $6.25 | $5.89 | 12.29M |
| 2026-05-22 | $5.84 | 0.00% | $5.86 | $6.07 | $5.82 | 10.74M |