Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
5.92
+0.80 (15.62%)
At close: Jun 26, 2026, 4:00 PM EDT
5.84
-0.08 (-1.35%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.09 | 5.95 | 5.08 | 5.92 | 5.92 | 15.62% | 34,893,361 |
| Jun 25, 2026 | 5.17 | 5.27 | 5.07 | 5.12 | 5.12 | -0.58% | 9,778,058 |
| Jun 24, 2026 | 5.25 | 5.39 | 5.08 | 5.15 | 5.15 | -0.77% | 8,954,714 |
| Jun 23, 2026 | 5.06 | 5.34 | 5.05 | 5.19 | 5.19 | 0.58% | 9,175,257 |
| Jun 22, 2026 | 5.30 | 5.34 | 5.08 | 5.16 | 5.16 | -3.73% | 10,487,005 |
| Jun 18, 2026 | 5.24 | 5.42 | 5.01 | 5.36 | 5.36 | 4.28% | 15,863,466 |
| Jun 17, 2026 | 5.03 | 5.43 | 5.00 | 5.14 | 5.14 | 2.39% | 14,319,602 |
| Jun 16, 2026 | 5.11 | 5.25 | 4.93 | 5.02 | 5.02 | -4.38% | 10,791,723 |
| Jun 15, 2026 | 5.40 | 5.53 | 5.20 | 5.25 | 5.25 | 0.96% | 11,456,237 |
| Jun 12, 2026 | 5.15 | 5.35 | 4.98 | 5.20 | 5.20 | 0.58% | 12,586,172 |
| Jun 11, 2026 | 4.68 | 5.19 | 4.47 | 5.17 | 5.17 | 10.00% | 17,376,814 |
| Jun 10, 2026 | 5.08 | 5.10 | 4.70 | 4.70 | 4.70 | -8.74% | 21,652,035 |
| Jun 9, 2026 | 5.14 | 5.46 | 5.02 | 5.15 | 5.15 | 1.08% | 15,069,702 |
| Jun 8, 2026 | 5.22 | 5.24 | 5.00 | 5.10 | 5.10 | -0.39% | 16,350,506 |
| Jun 5, 2026 | 5.66 | 5.70 | 5.09 | 5.12 | 5.12 | -9.95% | 24,594,508 |
| Jun 4, 2026 | 5.73 | 5.85 | 5.68 | 5.68 | 5.68 | -0.70% | 10,869,380 |
| Jun 3, 2026 | 6.01 | 6.04 | 5.70 | 5.72 | 5.72 | -7.29% | 15,903,131 |
| Jun 2, 2026 | 6.65 | 6.81 | 6.16 | 6.17 | 6.17 | -7.22% | 12,779,486 |
| Jun 1, 2026 | 6.38 | 6.95 | 6.38 | 6.65 | 6.65 | 1.53% | 13,155,864 |
| May 29, 2026 | 6.47 | 6.75 | 6.34 | 6.55 | 6.55 | 1.39% | 15,093,440 |
| May 28, 2026 | 6.21 | 6.62 | 6.14 | 6.46 | 6.46 | 3.19% | 15,860,328 |
| May 27, 2026 | 5.97 | 6.35 | 5.95 | 6.26 | 6.26 | 4.86% | 15,575,976 |
| May 26, 2026 | 5.89 | 6.25 | 5.89 | 5.97 | 5.97 | 2.23% | 12,285,411 |
| May 22, 2026 | 5.86 | 6.07 | 5.82 | 5.84 | 5.84 | - | 10,735,919 |
| May 21, 2026 | 5.65 | 5.91 | 5.55 | 5.84 | 5.84 | 2.82% | 14,723,367 |
| May 20, 2026 | 5.67 | 5.78 | 5.56 | 5.68 | 5.68 | 1.25% | 10,949,167 |
| May 19, 2026 | 5.70 | 5.71 | 5.59 | 5.61 | 5.61 | -2.09% | 11,732,604 |
| May 18, 2026 | 6.03 | 6.06 | 5.64 | 5.73 | 5.73 | -5.13% | 17,277,711 |
| May 15, 2026 | 6.12 | 6.14 | 5.90 | 6.04 | 6.04 | -3.67% | 13,353,290 |
| May 14, 2026 | 6.36 | 6.59 | 6.15 | 6.27 | 6.27 | -1.88% | 15,463,150 |
| May 13, 2026 | 5.99 | 6.72 | 5.83 | 6.39 | 6.39 | 6.32% | 28,290,951 |
| May 12, 2026 | 5.98 | 6.13 | 5.88 | 6.01 | 6.01 | -0.33% | 12,362,424 |
| May 11, 2026 | 6.22 | 6.22 | 5.83 | 6.03 | 6.03 | -4.89% | 20,646,573 |
| May 8, 2026 | 6.04 | 6.37 | 5.97 | 6.34 | 6.34 | 4.79% | 13,085,312 |
| May 7, 2026 | 6.22 | 6.27 | 5.94 | 6.05 | 6.05 | -2.26% | 16,000,958 |
| May 6, 2026 | 5.87 | 6.24 | 5.72 | 6.19 | 6.19 | -0.96% | 25,757,912 |
| May 5, 2026 | 6.65 | 6.70 | 6.18 | 6.25 | 6.25 | -6.58% | 19,146,569 |
| May 4, 2026 | 6.54 | 6.77 | 6.45 | 6.69 | 6.69 | 2.29% | 19,080,359 |
| May 1, 2026 | 6.27 | 6.60 | 6.23 | 6.54 | 6.54 | 2.67% | 17,796,590 |
| Apr 30, 2026 | 5.72 | 6.40 | 5.68 | 6.37 | 6.37 | 10.59% | 20,927,735 |
| Apr 29, 2026 | 5.83 | 5.84 | 5.62 | 5.76 | 5.76 | -1.87% | 16,976,200 |
| Apr 28, 2026 | 5.84 | 6.06 | 5.80 | 5.87 | 5.87 | -1.01% | 16,357,869 |
| 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 |