Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
10.14
+0.37 (3.79%)
Mar 9, 2026, 2:56 PM EDT - Market open
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.55 | 10.27 | 9.53 | 10.24 | - | 4.81% | 4,650,442 |
| Mar 6, 2026 | 9.61 | 9.91 | 9.55 | 9.77 | 9.77 | -0.71% | 5,217,711 |
| Mar 5, 2026 | 10.01 | 10.26 | 9.56 | 9.84 | 9.84 | -4.19% | 7,420,722 |
| Mar 4, 2026 | 10.09 | 10.35 | 9.91 | 10.27 | 10.27 | 1.58% | 4,613,809 |
| Mar 3, 2026 | 9.92 | 10.38 | 9.79 | 10.11 | 10.11 | 0.80% | 5,500,076 |
| Mar 2, 2026 | 9.54 | 10.14 | 9.46 | 10.03 | 10.03 | 0.30% | 4,799,180 |
| Feb 27, 2026 | 10.29 | 10.30 | 9.81 | 10.00 | 10.00 | -5.57% | 5,919,430 |
| Feb 26, 2026 | 10.24 | 10.70 | 10.15 | 10.59 | 10.59 | 3.02% | 7,571,061 |
| Feb 25, 2026 | 9.80 | 10.40 | 9.57 | 10.28 | 10.28 | 3.63% | 13,278,558 |
| Feb 24, 2026 | 9.47 | 10.01 | 9.35 | 9.92 | 9.92 | 5.08% | 8,835,850 |
| Feb 23, 2026 | 9.52 | 9.76 | 9.12 | 9.44 | 9.44 | -1.15% | 7,976,440 |
| Feb 20, 2026 | 9.68 | 9.96 | 9.53 | 9.55 | 9.55 | -2.05% | 6,753,769 |
| Feb 19, 2026 | 9.79 | 9.83 | 9.53 | 9.75 | 9.75 | -0.51% | 4,697,850 |
| Feb 18, 2026 | 9.93 | 10.14 | 9.70 | 9.80 | 9.80 | -1.21% | 6,439,287 |
| Feb 17, 2026 | 10.19 | 10.28 | 9.85 | 9.92 | 9.92 | -3.50% | 5,493,521 |
| Feb 13, 2026 | 10.35 | 10.73 | 10.24 | 10.28 | 10.28 | 3.63% | 6,188,079 |
| Feb 12, 2026 | 10.13 | 10.27 | 9.81 | 9.92 | 9.92 | -1.29% | 5,609,233 |
| Feb 11, 2026 | 10.95 | 11.04 | 9.98 | 10.05 | 10.05 | -7.97% | 8,946,121 |
| Feb 10, 2026 | 11.09 | 11.41 | 10.88 | 10.92 | 10.92 | -1.53% | 4,737,515 |
| Feb 9, 2026 | 10.76 | 11.23 | 10.64 | 11.09 | 11.09 | 2.12% | 5,285,545 |
| Feb 6, 2026 | 9.70 | 10.94 | 9.65 | 10.86 | 10.86 | 13.96% | 10,905,140 |
| Feb 5, 2026 | 10.11 | 10.30 | 9.52 | 9.53 | 9.53 | -8.19% | 8,991,514 |
| Feb 4, 2026 | 10.60 | 10.75 | 10.11 | 10.38 | 10.38 | -1.14% | 6,524,854 |
| Feb 3, 2026 | 10.30 | 10.62 | 10.16 | 10.50 | 10.50 | 2.04% | 8,186,538 |
| Feb 2, 2026 | 11.07 | 11.07 | 10.25 | 10.29 | 10.29 | -7.05% | 8,049,220 |
| Jan 30, 2026 | 11.15 | 11.49 | 10.94 | 11.07 | 11.07 | -2.29% | 6,753,089 |
| Jan 29, 2026 | 10.94 | 11.44 | 10.78 | 11.33 | 11.33 | 3.85% | 7,193,090 |
| Jan 28, 2026 | 11.18 | 11.69 | 10.88 | 10.91 | 10.91 | -0.82% | 10,419,489 |
| Jan 27, 2026 | 10.65 | 11.06 | 10.55 | 11.00 | 11.00 | 3.38% | 6,295,639 |
| Jan 26, 2026 | 11.00 | 11.43 | 10.61 | 10.64 | 10.64 | -3.80% | 5,542,737 |
| Jan 23, 2026 | 11.37 | 11.45 | 10.92 | 11.06 | 11.06 | -3.57% | 6,501,164 |
| Jan 22, 2026 | 11.46 | 12.15 | 11.31 | 11.47 | 11.47 | - | 10,128,602 |
| Jan 21, 2026 | 9.96 | 11.65 | 9.93 | 11.47 | 11.47 | 17.88% | 23,279,945 |
| Jan 20, 2026 | 9.77 | 9.84 | 9.50 | 9.73 | 9.73 | -3.85% | 10,389,245 |
| Jan 16, 2026 | 10.07 | 10.18 | 9.96 | 10.12 | 10.12 | 0.70% | 9,348,663 |
| Jan 15, 2026 | 10.83 | 10.89 | 10.03 | 10.05 | 10.05 | -7.29% | 12,787,675 |
| Jan 14, 2026 | 10.92 | 11.06 | 10.71 | 10.84 | 10.84 | -0.91% | 5,220,428 |
| Jan 13, 2026 | 11.30 | 11.36 | 10.74 | 10.94 | 10.94 | -2.84% | 7,499,812 |
| Jan 12, 2026 | 11.27 | 11.47 | 11.16 | 11.26 | 11.26 | -0.62% | 3,640,984 |
| Jan 9, 2026 | 11.41 | 11.49 | 11.04 | 11.33 | 11.33 | 0.80% | 4,472,134 |
| Jan 8, 2026 | 10.90 | 11.55 | 10.83 | 11.24 | 11.24 | 2.18% | 6,029,662 |
| Jan 7, 2026 | 11.60 | 11.61 | 10.84 | 11.00 | 11.00 | -5.17% | 9,368,815 |
| Jan 6, 2026 | 11.94 | 12.17 | 11.49 | 11.60 | 11.60 | -0.77% | 6,513,882 |
| Jan 5, 2026 | 11.25 | 11.99 | 11.19 | 11.69 | 11.69 | 4.84% | 7,985,101 |
| Jan 2, 2026 | 10.73 | 11.26 | 10.69 | 11.15 | 11.15 | 5.49% | 6,684,652 |
| Dec 31, 2025 | 10.88 | 10.93 | 10.46 | 10.57 | 10.57 | -3.03% | 12,500,657 |
| Dec 30, 2025 | 11.10 | 11.11 | 10.90 | 10.90 | 10.90 | -1.89% | 7,568,909 |
| Dec 29, 2025 | 11.25 | 11.50 | 11.09 | 11.11 | 11.11 | -2.63% | 7,019,563 |
| Dec 26, 2025 | 11.74 | 11.78 | 11.32 | 11.41 | 11.41 | -3.39% | 6,098,503 |
| Dec 24, 2025 | 11.64 | 11.85 | 11.62 | 11.81 | 11.81 | 1.55% | 3,378,294 |
| Dec 23, 2025 | 12.06 | 12.10 | 11.59 | 11.63 | 11.63 | -5.45% | 6,040,903 |
| Dec 22, 2025 | 11.95 | 12.60 | 11.82 | 12.30 | 12.30 | 4.06% | 6,993,344 |
| Dec 19, 2025 | 11.42 | 12.05 | 11.37 | 11.82 | 11.82 | 3.23% | 7,477,803 |
| Dec 18, 2025 | 11.32 | 11.98 | 11.27 | 11.45 | 11.45 | 2.88% | 7,522,691 |
| Dec 17, 2025 | 11.57 | 11.72 | 11.09 | 11.13 | 11.13 | -3.39% | 6,373,348 |
| Dec 16, 2025 | 11.76 | 11.94 | 11.20 | 11.52 | 11.52 | -2.46% | 7,895,295 |
| Dec 15, 2025 | 12.78 | 12.80 | 11.80 | 11.81 | 11.81 | -5.82% | 7,621,412 |
| Dec 12, 2025 | 12.78 | 13.21 | 12.54 | 12.54 | 12.54 | -2.26% | 5,434,716 |
| Dec 11, 2025 | 12.86 | 13.01 | 12.66 | 12.83 | 12.83 | -1.16% | 3,786,138 |
| Dec 10, 2025 | 12.40 | 13.33 | 12.27 | 12.98 | 12.98 | 4.26% | 9,211,866 |
| Dec 9, 2025 | 12.49 | 12.74 | 12.15 | 12.45 | 12.45 | -2.43% | 9,498,827 |
| Dec 8, 2025 | 12.90 | 13.06 | 12.39 | 12.76 | 12.76 | -4.92% | 9,484,212 |
| Dec 5, 2025 | 14.12 | 14.26 | 13.40 | 13.42 | 13.42 | -5.16% | 9,045,707 |
| Dec 4, 2025 | 13.79 | 14.20 | 13.51 | 14.15 | 14.15 | 4.35% | 7,706,405 |
| Dec 3, 2025 | 12.81 | 13.65 | 12.66 | 13.56 | 13.56 | 5.28% | 8,100,156 |
| Dec 2, 2025 | 12.66 | 13.15 | 12.61 | 12.88 | 12.88 | 2.38% | 7,181,740 |
| Dec 1, 2025 | 13.25 | 13.26 | 12.43 | 12.58 | 12.58 | -7.70% | 9,475,623 |
| Nov 28, 2025 | 13.52 | 13.73 | 13.33 | 13.63 | 13.63 | 1.87% | 3,222,011 |
| Nov 26, 2025 | 13.13 | 13.51 | 13.05 | 13.38 | 13.38 | 1.90% | 4,373,854 |
| Nov 25, 2025 | 12.58 | 13.20 | 12.30 | 13.13 | 13.13 | 3.63% | 6,848,255 |
| Nov 24, 2025 | 12.43 | 12.70 | 12.18 | 12.67 | 12.67 | 3.01% | 7,097,653 |
| Nov 21, 2025 | 11.73 | 12.35 | 11.46 | 12.30 | 12.30 | 4.95% | 7,779,406 |
| Nov 20, 2025 | 12.57 | 12.89 | 11.70 | 11.72 | 11.72 | -6.01% | 9,251,268 |
| Nov 19, 2025 | 13.01 | 13.01 | 12.37 | 12.47 | 12.47 | -3.82% | 7,949,305 |
| Nov 18, 2025 | 12.72 | 13.21 | 12.37 | 12.97 | 12.97 | 0.43% | 10,343,362 |
| Nov 17, 2025 | 14.01 | 14.09 | 12.57 | 12.91 | 12.91 | -9.08% | 16,302,756 |
| Nov 14, 2025 | 14.82 | 14.91 | 14.19 | 14.20 | 14.20 | -6.39% | 11,395,855 |
| Nov 13, 2025 | 16.38 | 16.46 | 15.17 | 15.17 | 15.17 | -8.56% | 10,172,824 |
| Nov 12, 2025 | 16.75 | 16.82 | 15.29 | 16.59 | 16.59 | -2.35% | 20,766,527 |
| Nov 11, 2025 | 17.30 | 17.40 | 16.80 | 16.99 | 16.99 | -1.11% | 4,483,267 |
| Nov 10, 2025 | 17.58 | 17.80 | 17.11 | 17.18 | 17.18 | -0.58% | 5,026,752 |
| Nov 7, 2025 | 17.75 | 18.00 | 16.90 | 17.28 | 17.28 | -3.79% | 17,252,862 |
| Nov 6, 2025 | 17.72 | 18.10 | 17.14 | 17.96 | 17.96 | 4.18% | 13,211,871 |
| Nov 5, 2025 | 16.60 | 17.57 | 16.43 | 17.24 | 17.24 | 5.38% | 11,149,107 |
| Nov 4, 2025 | 16.33 | 16.78 | 16.16 | 16.36 | 16.36 | -1.68% | 7,374,673 |
| Nov 3, 2025 | 17.72 | 17.72 | 16.47 | 16.64 | 16.64 | -6.25% | 12,250,850 |
| Oct 31, 2025 | 17.60 | 17.95 | 17.49 | 17.75 | 17.75 | 1.25% | 6,746,666 |
| Oct 30, 2025 | 17.82 | 17.91 | 17.43 | 17.53 | 17.53 | -2.72% | 7,328,228 |
| Oct 29, 2025 | 19.00 | 19.25 | 17.85 | 18.02 | 18.02 | -0.50% | 16,267,833 |
| Oct 28, 2025 | 18.11 | 19.48 | 17.72 | 18.11 | 18.11 | 0.06% | 20,515,291 |
| Oct 27, 2025 | 18.66 | 18.76 | 18.10 | 18.10 | 18.10 | -2.06% | 7,136,615 |
| Oct 24, 2025 | 18.91 | 19.05 | 18.46 | 18.48 | 18.48 | -0.91% | 7,713,048 |
| Oct 23, 2025 | 18.57 | 19.28 | 18.36 | 18.65 | 18.65 | 0.81% | 7,514,529 |
| Oct 22, 2025 | 19.65 | 19.81 | 18.23 | 18.50 | 18.50 | -6.04% | 8,890,640 |
| Oct 21, 2025 | 19.85 | 20.31 | 19.64 | 19.69 | 19.69 | -1.01% | 6,408,487 |
| Oct 20, 2025 | 19.88 | 20.16 | 19.63 | 19.89 | 19.89 | 1.32% | 5,209,559 |
| Oct 17, 2025 | 20.45 | 20.61 | 19.60 | 19.63 | 19.63 | -4.38% | 8,374,966 |
| Oct 16, 2025 | 21.60 | 21.85 | 20.52 | 20.53 | 20.53 | -5.26% | 6,292,095 |
| Oct 15, 2025 | 22.08 | 22.42 | 21.27 | 21.67 | 21.67 | -1.14% | 6,014,269 |
| Oct 14, 2025 | 21.10 | 22.35 | 20.66 | 21.92 | 21.92 | 2.48% | 6,708,279 |