NASDAQ : LCID
Lucid Group, Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 3.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lucid Group, Inc. (LCID) closed at 3.215 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.09 | 3.3 | 3.06 | 3.215 | 5,234,581 | +6.46% |
| 2026-10-30 | 3.18 | 3.18 | 2.89 | 3.02 | 14,360,986 | -5.63% |
| 2026-10-29 | 3.37 | 3.39 | 3.19 | 3.2 | 9,552,819 | -6.16% |
| 2026-10-28 | 3.31 | 3.415 | 3.24 | 3.41 | 8,516,358 | +3.02% |
| 2026-10-27 | 3.42 | 3.49 | 3.23 | 3.31 | 10,879,602 | -2.65% |
| 2026-10-26 | 3.46 | 3.59 | 3.38 | 3.4 | 7,028,376 | -3.41% |
| 2026-10-23 | 3.41 | 3.605 | 3.34 | 3.52 | 7,775,346 | +1.73% |
| 2026-10-22 | 3.17 | 3.56 | 3.16 | 3.46 | 13,608,175 | +7.79% |
| 2026-10-21 | 3.38 | 3.48 | 3.2 | 3.21 | 11,723,600 | -1.83% |
| 2026-10-20 | 3.065 | 3.3 | 2.85 | 3.27 | 24,358,873 | +5.65% |
| 2026-10-19 | 3.155 | 3.16 | 3.09 | 3.095 | 5,363,734 | -1.12% |
| 2026-10-16 | 3.5 | 3.52 | 3.11 | 3.13 | 10,494,250 | -10.57% |
| 2026-10-15 | 3.28 | 3.5 | 3.2 | 3.5 | 9,676,274 | +6.38% |
| 2026-10-14 | 3.28 | 3.305 | 3.14 | 3.29 | 16,987,338 | -1.94% |
| 2026-10-13 | 3.42 | 3.43 | 3.32 | 3.355 | 8,799,079 | -2.33% |
| 2026-10-12 | 3.72 | 3.75 | 3.41 | 3.435 | 15,047,834 | -9.37% |
| 2026-10-09 | 3.88 | 3.89 | 3.745 | 3.79 | 6,846,812 | -0.79% |
| 2026-10-08 | 3.87 | 3.87 | 3.72 | 3.82 | 12,395,311 | -1.80% |
| 2026-10-07 | 4.09 | 4.11 | 3.795 | 3.89 | 12,870,697 | -6.49% |
| 2026-10-06 | 4.18 | 4.33 | 4.115 | 4.16 | 7,953,644 | -0.24% |
| 2026-10-05 | 4.13 | 4.19 | 4.055 | 4.17 | 7,683,405 | +0.97% |
| 2026-10-02 | 4.27 | 4.295 | 4.08 | 4.13 | 7,689,938 | -1.43% |
| 2026-10-01 | 4.12 | 4.31 | 4.03 | 4.19 | 8,044,222 | +2.95% |
| 2026-09-30 | 4.13 | 4.19 | 4.01 | 4.07 | 8,339,138 | +0.00% |
| 2026-09-29 | 3.955 | 4.08 | 3.85 | 4.07 | 10,150,248 | +4.36% |
| 2026-09-28 | 4.03 | 4.04 | 3.87 | 3.9 | 10,228,133 | -4.18% |
| 2026-09-25 | 4.19 | 4.25 | 4.01 | 4.07 | 8,364,057 | -1.93% |
| 2026-09-24 | 4.14 | 4.21 | 4.03 | 4.15 | 7,682,334 | -0.24% |
| 2026-09-23 | 4.27 | 4.28 | 4.09 | 4.16 | 10,907,805 | -3.70% |
| 2026-09-22 | 4.37 | 4.39 | 4.16 | 4.32 | 8,957,478 | +0.47% |
| 2026-09-21 | 4.16 | 4.33 | 4.06 | 4.3 | 11,096,123 | +5.13% |
| 2026-09-18 | 4.265 | 4.31 | 4.06 | 4.09 | 15,137,165 | -4.44% |
| 2026-09-17 | 4.205 | 4.545 | 4.195 | 4.28 | 19,966,337 | +5.94% |
| 2026-09-16 | 4.16 | 4.17 | 3.94 | 4.04 | 11,879,482 | -1.94% |
| 2026-09-15 | 4.15 | 4.16 | 4.01 | 4.12 | 12,967,275 | -0.96% |
| 2026-09-14 | 4.15 | 4.24 | 4.03 | 4.16 | 15,909,963 | -1.42% |
| 2026-09-11 | 4.23 | 4.34 | 4.18 | 4.22 | 7,632,557 | +0.96% |
| 2026-09-10 | 4.215 | 4.385 | 4.12 | 4.18 | 9,370,225 | -2.11% |
| 2026-09-09 | 4.57 | 4.66 | 4.21 | 4.27 | 15,238,288 | -7.78% |
| 2026-09-08 | 4.67 | 4.79 | 4.59 | 4.63 | 7,923,751 | -1.07% |
| 2026-09-04 | 4.59 | 4.68 | 4.44 | 4.68 | 10,297,144 | +1.74% |
| 2026-09-03 | 4.8 | 4.955 | 4.57 | 4.6 | 11,215,344 | -2.34% |
| 2026-09-02 | 4.53 | 4.815 | 4.5 | 4.71 | 9,291,556 | +3.52% |
| 2026-09-01 | 4.83 | 4.85 | 4.53 | 4.55 | 11,710,445 | -6.19% |
| 2026-08-31 | 4.92 | 5.025 | 4.82 | 4.85 | 10,892,426 | -3.19% |
| 2026-08-28 | 5.06 | 5.165 | 4.95 | 5.01 | 8,119,317 | -1.57% |
| 2026-08-27 | 5 | 5.6 | 4.86 | 5.09 | 30,224,253 | +2.83% |
| 2026-08-26 | 5.24 | 5.33 | 4.83 | 4.95 | 17,079,856 | -5.89% |
| 2026-08-25 | 5.125 | 5.4 | 5.01 | 5.26 | 9,110,043 | +3.34% |
| 2026-08-24 | 5.5 | 5.505 | 5.08 | 5.09 | 11,338,107 | -7.62% |
| 2026-08-21 | 5.65 | 5.709 | 5.48 | 5.51 | 6,634,373 | -2.04% |
| 2026-08-20 | 5.92 | 6.03 | 5.6 | 5.625 | 17,350,211 | -4.98% |
| 2026-08-19 | 5.88 | 5.95 | 5.41 | 5.92 | 8,536,459 | +2.60% |
| 2026-08-18 | 6.14 | 6.17 | 5.73 | 5.77 | 8,212,052 | -7.23% |
| 2026-08-17 | 6.11 | 6.26 | 6.03 | 6.22 | 4,570,760 | +0.00% |
| 2026-08-14 | 6.46 | 6.573 | 6.12 | 6.22 | 6,321,003 | -3.42% |
| 2026-08-13 | 6.34 | 6.5 | 6.23 | 6.44 | 6,150,975 | -1.53% |
| 2026-08-12 | 6.73 | 6.81 | 6.33 | 6.54 | 6,057,811 | -2.39% |
| 2026-08-11 | 6.6 | 6.73 | 6.505 | 6.7 | 4,640,970 | +1.36% |
| 2026-08-10 | 7.02 | 7.03 | 6.46 | 6.61 | 7,834,337 | -6.11% |
| 2026-08-07 | 7.08 | 7.23 | 6.89 | 7.04 | 7,326,656 | +0.86% |
| 2026-08-06 | 6.66 | 7.12 | 6.6 | 6.98 | 9,527,056 | +4.18% |
| 2026-08-05 | 6.95 | 7.24 | 6.18 | 6.7 | 23,306,179 | -13.88% |
| 2026-08-04 | 7.61 | 7.945 | 7.377 | 7.78 | 11,111,734 | +1.04% |
| 2026-08-03 | 7.475 | 7.91 | 7.27 | 7.7 | 9,803,110 | +4.34% |
| 2026-07-31 | 8.08 | 8.23 | 7.29 | 7.38 | 9,239,166 | -9.11% |
| 2026-07-30 | 7.88 | 8.22 | 7.46 | 8.12 | 14,136,208 | +2.01% |
| 2026-07-29 | 7.67 | 8.2 | 7.54 | 7.96 | 16,701,180 | +0.76% |
| 2026-07-28 | 6.43 | 8.5 | 6.215 | 7.9 | 39,842,284 | +21.54% |
| 2026-07-27 | 6.29 | 6.66 | 6.29 | 6.5 | 8,019,893 | +3.17% |
| 2026-07-24 | 6.59 | 6.67 | 6.115 | 6.3 | 8,258,761 | -2.33% |
| 2026-07-23 | 6.661 | 6.73 | 6.22 | 6.45 | 10,404,572 | -4.87% |
| 2026-07-22 | 7.275 | 7.787 | 6.685 | 6.78 | 17,374,660 | -7.38% |
| 2026-07-21 | 7.05 | 7.44 | 6.88 | 7.32 | 12,345,753 | +2.95% |
| 2026-07-20 | 7.07 | 7.72 | 7.02 | 7.11 | 21,051,670 | -3.40% |
| 2026-07-17 | 6.35 | 7.56 | 6.32 | 7.36 | 48,307,410 | +13.93% |
| 2026-07-16 | 6 | 6.87 | 5.56 | 6.46 | 45,553,293 | +8.57% |
| 2026-07-15 | 4.635 | 6.015 | 4.635 | 5.95 | 56,609,715 | +28.79% |
| 2026-07-14 | 5.54 | 5.76 | 2.37 | 4.62 | 155,794,999 | -16.15% |
| 2026-07-13 | 5.5 | 5.62 | 5.43 | 5.51 | 6,516,891 | -0.72% |
| 2026-07-10 | 5.97 | 6.02 | 5.545 | 5.55 | 8,319,212 | -4.80% |
| 2026-07-09 | 5.8 | 5.98 | 5.655 | 5.83 | 9,206,569 | +0.17% |
| 2026-07-08 | 5.93 | 6.05 | 5.75 | 5.82 | 9,662,710 | -2.92% |
| 2026-07-07 | 6.42 | 6.525 | 5.99 | 5.995 | 12,655,041 | -9.98% |
| 2026-07-06 | 6.13 | 6.78 | 6.075 | 6.66 | 14,267,761 | +9.54% |
| 2026-07-02 | 6.86 | 6.91 | 5.965 | 6.08 | 14,368,218 | -8.30% |
| 2026-07-01 | 6.64 | 6.96 | 6.48 | 6.63 | 12,827,458 | -0.90% |
| 2026-06-30 | 6.45 | 6.84 | 6.32 | 6.69 | 18,765,584 | +2.76% |
| 2026-06-29 | 5.92 | 6.68 | 5.91 | 6.51 | 25,753,497 | +9.97% |
| 2026-06-26 | 5.09 | 5.95 | 5.077 | 5.92 | 35,518,974 | +15.62% |
| 2026-06-25 | 5.17 | 5.27 | 5.07 | 5.12 | 9,896,563 | -0.58% |
| 2026-06-24 | 5.25 | 5.385 | 5.08 | 5.15 | 8,980,653 | -0.77% |
| 2026-06-23 | 5.06 | 5.34 | 5.05 | 5.19 | 9,175,257 | +0.58% |
| 2026-06-22 | 5.3 | 5.34 | 5.075 | 5.16 | 10,487,005 | -3.73% |
| 2026-06-18 | 5.24 | 5.42 | 5.005 | 5.36 | 15,863,466 | +4.28% |
| 2026-06-17 | 5.03 | 5.43 | 5 | 5.14 | 14,319,602 | +2.39% |
| 2026-06-16 | 5.11 | 5.245 | 4.93 | 5.02 | 10,791,723 | -4.38% |
| 2026-06-15 | 5.4 | 5.53 | 5.195 | 5.25 | 11,456,237 | +0.96% |
| 2026-06-12 | 5.15 | 5.35 | 4.98 | 5.2 | 12,586,172 | +0.58% |
| 2026-06-11 | 4.68 | 5.19 | 4.47 | 5.17 | 17,376,814 | +10.00% |
| 2026-06-10 | 5.075 | 5.1 | 4.7 | 4.7 | 21,652,035 | -8.74% |
| 2026-06-09 | 5.135 | 5.46 | 5.02 | 5.15 | 15,069,702 | +1.08% |
| 2026-06-08 | 5.22 | 5.235 | 5 | 5.095 | 16,350,506 | -0.39% |
| 2026-06-05 | 5.66 | 5.7 | 5.09 | 5.115 | 24,594,508 | -9.95% |
| 2026-06-04 | 5.725 | 5.85 | 5.675 | 5.68 | 10,869,380 | -0.70% |
| 2026-06-03 | 6.01 | 6.04 | 5.7 | 5.72 | 15,903,131 | -7.29% |
| 2026-06-02 | 6.65 | 6.81 | 6.16 | 6.17 | 12,779,486 | -7.22% |
| 2026-06-01 | 6.38 | 6.95 | 6.38 | 6.65 | 13,155,864 | +1.53% |
| 2026-05-29 | 6.47 | 6.75 | 6.34 | 6.55 | 15,093,440 | +1.39% |
| 2026-05-28 | 6.21 | 6.615 | 6.14 | 6.46 | 15,860,328 | +3.19% |
| 2026-05-27 | 5.97 | 6.35 | 5.945 | 6.26 | 15,575,976 | +4.86% |
| 2026-05-26 | 5.885 | 6.25 | 5.885 | 5.97 | 12,285,411 | +2.23% |
| 2026-05-22 | 5.86 | 6.07 | 5.82 | 5.84 | 10,735,919 | +0.00% |
| 2026-05-21 | 5.65 | 5.91 | 5.55 | 5.84 | 14,723,367 | +2.82% |
| 2026-05-20 | 5.67 | 5.78 | 5.56 | 5.68 | 10,949,167 | +1.25% |
| 2026-05-19 | 5.695 | 5.71 | 5.59 | 5.61 | 11,732,604 | -2.09% |
| 2026-05-18 | 6.03 | 6.055 | 5.64 | 5.73 | 17,277,711 | -5.13% |
| 2026-05-15 | 6.12 | 6.139 | 5.9 | 6.04 | 13,353,290 | -3.67% |
| 2026-05-14 | 6.36 | 6.59 | 6.145 | 6.27 | 15,463,150 | -1.88% |
| 2026-05-13 | 5.99 | 6.72 | 5.825 | 6.39 | 28,290,951 | +6.32% |