Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
5.87
-0.06 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
5.89
+0.02 (0.34%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.84 | 6.06 | 5.80 | 5.87 | 5.87 | -1.01% | 16,308,816 |
| Apr 27, 2026 | 6.20 | 6.20 | 5.93 | 5.93 | 5.93 | -5.12% | 22,676,011 |
| Apr 24, 2026 | 6.33 | 6.42 | 6.17 | 6.25 | 6.25 | -0.32% | 17,179,141 |
| Apr 23, 2026 | 6.90 | 6.90 | 6.22 | 6.27 | 6.27 | -9.26% | 37,794,914 |
| Apr 22, 2026 | 7.11 | 7.22 | 6.88 | 6.91 | 6.91 | -2.81% | 22,472,066 |
| Apr 21, 2026 | 7.18 | 7.69 | 7.03 | 7.11 | 7.11 | 5.33% | 47,479,680 |
| Apr 20, 2026 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | -7.53% | 33,295,931 |
| Apr 17, 2026 | 7.82 | 7.88 | 7.23 | 7.30 | 7.30 | -5.19% | 30,393,140 |
| Apr 16, 2026 | 8.26 | 8.26 | 7.39 | 7.70 | 7.70 | -6.21% | 37,458,420 |
| Apr 15, 2026 | 8.84 | 8.94 | 8.11 | 8.21 | 8.21 | -6.70% | 31,869,338 |
| Apr 14, 2026 | 9.68 | 10.09 | 8.68 | 8.80 | 8.80 | -4.76% | 32,288,426 |
| Apr 13, 2026 | 8.45 | 9.24 | 8.32 | 9.24 | 9.24 | 7.69% | 10,870,012 |
| Apr 10, 2026 | 8.81 | 9.01 | 8.56 | 8.58 | 8.58 | -2.17% | 5,940,994 |
| Apr 9, 2026 | 8.78 | 8.94 | 8.65 | 8.77 | 8.77 | -0.57% | 5,593,865 |
| Apr 8, 2026 | 9.35 | 9.51 | 8.77 | 8.82 | 8.82 | -0.11% | 7,401,975 |
| Apr 7, 2026 | 9.27 | 9.29 | 8.62 | 8.83 | 8.83 | -5.36% | 11,562,443 |
| Apr 6, 2026 | 9.68 | 9.82 | 9.09 | 9.33 | 9.33 | -6.33% | 9,151,433 |
| Apr 2, 2026 | 9.39 | 9.96 | 9.32 | 9.96 | 9.96 | 4.18% | 4,014,512 |
| Apr 1, 2026 | 9.69 | 9.80 | 9.51 | 9.56 | 9.56 | 0.31% | 4,828,394 |
| Mar 31, 2026 | 9.36 | 9.66 | 9.22 | 9.53 | 9.53 | 4.15% | 4,417,138 |
| Mar 30, 2026 | 9.51 | 9.57 | 9.07 | 9.15 | 9.15 | -2.66% | 5,703,752 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.38 | 9.40 | 9.40 | -5.15% | 6,079,634 |
| Mar 26, 2026 | 10.51 | 10.51 | 9.80 | 9.91 | 9.91 | -7.21% | 6,884,449 |
| Mar 25, 2026 | 10.53 | 10.90 | 10.51 | 10.68 | 10.68 | 3.09% | 4,896,349 |
| Mar 24, 2026 | 10.20 | 10.55 | 10.16 | 10.36 | 10.36 | 0.48% | 3,625,211 |
| Mar 23, 2026 | 10.25 | 10.57 | 10.23 | 10.31 | 10.31 | 2.49% | 5,236,577 |
| Mar 20, 2026 | 10.30 | 10.44 | 9.98 | 10.06 | 10.06 | -2.33% | 5,824,846 |
| Mar 19, 2026 | 9.91 | 10.40 | 9.83 | 10.30 | 10.30 | 3.52% | 4,695,312 |
| Mar 18, 2026 | 10.42 | 10.65 | 9.95 | 9.95 | 9.95 | -3.59% | 5,666,317 |
| Mar 17, 2026 | 9.91 | 10.40 | 9.91 | 10.32 | 10.32 | 4.35% | 6,062,521 |
| Mar 16, 2026 | 10.08 | 10.24 | 9.79 | 9.89 | 9.89 | -0.10% | 5,383,150 |
| Mar 13, 2026 | 9.94 | 10.11 | 9.72 | 9.90 | 9.90 | 0.61% | 5,260,250 |
| Mar 12, 2026 | 10.60 | 10.65 | 9.71 | 9.84 | 9.84 | -7.87% | 9,949,318 |
| Mar 11, 2026 | 10.29 | 10.70 | 10.23 | 10.68 | 10.68 | 4.30% | 5,942,789 |
| Mar 10, 2026 | 10.62 | 11.08 | 10.24 | 10.24 | 10.24 | -1.54% | 5,949,278 |
| Mar 9, 2026 | 9.55 | 10.49 | 9.53 | 10.40 | 10.40 | 6.45% | 7,299,460 |
| Mar 6, 2026 | 9.61 | 9.91 | 9.55 | 9.77 | 9.77 | -0.71% | 5,246,190 |
| Mar 5, 2026 | 10.01 | 10.26 | 9.56 | 9.84 | 9.84 | -4.19% | 7,486,454 |
| Mar 4, 2026 | 10.09 | 10.35 | 9.91 | 10.27 | 10.27 | 1.58% | 4,917,659 |
| Mar 3, 2026 | 9.92 | 10.38 | 9.79 | 10.11 | 10.11 | 0.80% | 5,520,532 |
| Mar 2, 2026 | 9.54 | 10.14 | 9.46 | 10.03 | 10.03 | 0.30% | 4,834,234 |
| Feb 27, 2026 | 10.29 | 10.30 | 9.81 | 10.00 | 10.00 | -5.57% | 5,954,228 |
| Feb 26, 2026 | 10.24 | 10.70 | 10.15 | 10.59 | 10.59 | 3.02% | 7,613,247 |
| Feb 25, 2026 | 9.80 | 10.40 | 9.57 | 10.28 | 10.28 | 3.63% | 13,756,145 |
| Feb 24, 2026 | 9.47 | 10.01 | 9.35 | 9.92 | 9.92 | 5.08% | 9,398,466 |
| Feb 23, 2026 | 9.52 | 9.76 | 9.12 | 9.44 | 9.44 | -1.15% | 8,009,419 |
| Feb 20, 2026 | 9.68 | 9.96 | 9.53 | 9.55 | 9.55 | -2.05% | 6,824,000 |
| Feb 19, 2026 | 9.79 | 9.83 | 9.53 | 9.75 | 9.75 | -0.51% | 4,728,841 |
| 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 |