Lucid Group, Inc. LCID
2.96 USD -0.30 (-9.22%)
Regular-session close
2.96 0.00 +0.15%
After hours · Nov 13, 7:59 PM ET
2.94 Day range 3.25
2.96 52-week range 15.17
- YTD
- -72.04%
- 1 year
- -80.52%
LCID price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.25 | 3.25 | 2.94 | 2.95 | -0.31 | -9.51% | 20,112,633 |
| Nov 12, 2026 | 3.53 | 3.53 | 3.25 | 3.26 | -0.41 | -11.17% | 12,196,700 |
| Nov 11, 2026 | 3.72 | 3.88 | 3.62 | 3.67 | -0.10 | -2.65% | 15,194,700 |
| Nov 10, 2026 | 3.59 | 4.20 | 3.55 | 3.77 | +0.17 | +4.72% | 29,864,900 |
| Nov 9, 2026 | 3.28 | 3.64 | 3.20 | 3.60 | +0.31 | +9.42% | 18,759,400 |
| Nov 6, 2026 | 3.07 | 3.29 | 3.03 | 3.29 | +0.31 | +10.40% | 9,888,800 |
| Nov 5, 2026 | 3.32 | 3.34 | 2.93 | 2.98 | -0.39 | -11.57% | 19,129,900 |
| Nov 4, 2026 | 3.08 | 3.52 | 3.08 | 3.37 | +0.35 | +11.59% | 18,043,100 |
| Nov 3, 2026 | 3.05 | 3.19 | 3.01 | 3.02 | +0.02 | +0.67% | 7,595,100 |
| Nov 2, 2026 | 3.09 | 3.30 | 2.99 | 3.00 | -0.02 | -0.66% | 12,710,600 |
| Oct 30, 2026 | 3.18 | 3.18 | 2.89 | 3.02 | -0.18 | -5.63% | 14,361,000 |
| Oct 29, 2026 | 3.37 | 3.39 | 3.19 | 3.20 | -0.21 | -6.16% | 9,552,800 |
| Oct 28, 2026 | 3.31 | 3.41 | 3.24 | 3.41 | +0.10 | +3.02% | 8,516,400 |
| Oct 27, 2026 | 3.42 | 3.49 | 3.23 | 3.31 | -0.09 | -2.65% | 10,879,600 |
| Oct 26, 2026 | 3.46 | 3.59 | 3.38 | 3.40 | -0.12 | -3.41% | 7,028,400 |
| Oct 23, 2026 | 3.41 | 3.61 | 3.34 | 3.52 | +0.06 | +1.73% | 7,775,300 |
| Oct 22, 2026 | 3.17 | 3.56 | 3.16 | 3.46 | +0.25 | +7.79% | 13,608,200 |
| Oct 21, 2026 | 3.38 | 3.48 | 3.20 | 3.21 | -0.06 | -1.83% | 11,723,600 |
| Oct 20, 2026 | 3.07 | 3.30 | 2.85 | 3.27 | +0.17 | +5.48% | 24,358,900 |
| Oct 19, 2026 | 3.15 | 3.16 | 3.09 | 3.10 | -0.03 | -0.96% | 5,363,700 |
| Oct 16, 2026 | 3.50 | 3.52 | 3.11 | 3.13 | -0.37 | -10.57% | 10,494,300 |
| Oct 15, 2026 | 3.28 | 3.50 | 3.20 | 3.50 | +0.21 | +6.38% | 9,676,300 |
| Oct 14, 2026 | 3.28 | 3.31 | 3.14 | 3.29 | -0.07 | -2.08% | 16,987,300 |
| Oct 13, 2026 | 3.42 | 3.43 | 3.32 | 3.36 | -0.07 | -2.04% | 8,799,100 |
| Oct 12, 2026 | 3.72 | 3.75 | 3.41 | 3.43 | -0.36 | -9.50% | 15,047,800 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.74 | 3.79 | -0.03 | -0.79% | 6,846,800 |
| Oct 8, 2026 | 3.87 | 3.87 | 3.72 | 3.82 | -0.07 | -1.80% | 12,395,300 |
| Oct 7, 2026 | 4.09 | 4.11 | 3.80 | 3.89 | -0.27 | -6.49% | 12,870,700 |
| Oct 6, 2026 | 4.18 | 4.33 | 4.11 | 4.16 | -0.01 | -0.24% | 7,945,100 |
| Oct 5, 2026 | 4.13 | 4.19 | 4.05 | 4.17 | +0.04 | +0.97% | 7,683,400 |
| Oct 2, 2026 | 4.27 | 4.30 | 4.08 | 4.13 | -0.06 | -1.43% | 7,689,900 |
| Oct 1, 2026 | 4.12 | 4.31 | 4.03 | 4.19 | +0.12 | +2.95% | 8,044,200 |
| Sep 30, 2026 | 4.13 | 4.19 | 4.01 | 4.07 | 0.00 | 0.00% | 8,339,100 |
| Sep 29, 2026 | 3.95 | 4.08 | 3.85 | 4.07 | +0.17 | +4.36% | 10,150,200 |
| Sep 28, 2026 | 4.03 | 4.04 | 3.87 | 3.90 | -0.17 | -4.18% | 10,228,100 |
| Sep 25, 2026 | 4.19 | 4.25 | 4.01 | 4.07 | -0.08 | -1.93% | 8,364,100 |
| Sep 24, 2026 | 4.14 | 4.21 | 4.03 | 4.15 | -0.01 | -0.24% | 7,682,300 |
| Sep 23, 2026 | 4.27 | 4.28 | 4.09 | 4.16 | -0.16 | -3.70% | 10,907,800 |
| Sep 22, 2026 | 4.37 | 4.39 | 4.16 | 4.32 | +0.02 | +0.47% | 8,957,500 |
| Sep 21, 2026 | 4.16 | 4.33 | 4.06 | 4.30 | +0.21 | +5.13% | 11,096,100 |
| Sep 18, 2026 | 4.26 | 4.31 | 4.06 | 4.09 | -0.19 | -4.44% | 15,137,200 |
| Sep 17, 2026 | 4.20 | 4.55 | 4.20 | 4.28 | +0.24 | +5.94% | 19,966,300 |
| Sep 16, 2026 | 4.16 | 4.17 | 3.94 | 4.04 | -0.08 | -1.94% | 11,879,500 |
| Sep 15, 2026 | 4.15 | 4.16 | 4.01 | 4.12 | -0.04 | -0.96% | 12,967,300 |
| Sep 14, 2026 | 4.15 | 4.24 | 4.03 | 4.16 | -0.06 | -1.42% | 15,910,000 |
| Sep 11, 2026 | 4.23 | 4.34 | 4.18 | 4.22 | +0.04 | +0.96% | 7,632,600 |
| Sep 10, 2026 | 4.22 | 4.39 | 4.12 | 4.18 | -0.09 | -2.11% | 9,370,200 |
| Sep 9, 2026 | 4.57 | 4.66 | 4.21 | 4.27 | -0.36 | -7.78% | 15,238,300 |
| Sep 8, 2026 | 4.67 | 4.79 | 4.59 | 4.63 | -0.05 | -1.07% | 7,923,800 |
| Sep 4, 2026 | 4.59 | 4.68 | 4.44 | 4.68 | +0.08 | +1.74% | 10,297,100 |
| Sep 3, 2026 | 4.80 | 4.95 | 4.57 | 4.60 | -0.11 | -2.34% | 11,215,300 |
| Sep 2, 2026 | 4.53 | 4.82 | 4.50 | 4.71 | +0.16 | +3.52% | 9,291,600 |
| Sep 1, 2026 | 4.83 | 4.85 | 4.53 | 4.55 | -0.30 | -6.19% | 11,710,400 |
| Aug 31, 2026 | 4.92 | 5.03 | 4.82 | 4.85 | -0.16 | -3.19% | 10,892,400 |
| Aug 28, 2026 | 5.06 | 5.16 | 4.95 | 5.01 | -0.08 | -1.57% | 8,119,300 |
| Aug 27, 2026 | 5.00 | 5.60 | 4.86 | 5.09 | +0.14 | +2.83% | 30,224,300 |
| Aug 26, 2026 | 5.24 | 5.33 | 4.83 | 4.95 | -0.31 | -5.89% | 17,079,900 |
| Aug 25, 2026 | 5.13 | 5.40 | 5.01 | 5.26 | +0.17 | +3.34% | 9,110,000 |
| Aug 24, 2026 | 5.50 | 5.51 | 5.08 | 5.09 | -0.42 | -7.62% | 11,338,100 |
| Aug 21, 2026 | 5.65 | 5.71 | 5.48 | 5.51 | -0.12 | -2.13% | 6,634,400 |
| Aug 20, 2026 | 5.92 | 6.03 | 5.60 | 5.63 | -0.29 | -4.90% | 17,350,200 |
| Aug 19, 2026 | 5.88 | 5.95 | 5.41 | 5.92 | +0.15 | +2.60% | 8,536,500 |
| Aug 18, 2026 | 6.14 | 6.17 | 5.73 | 5.77 | -0.45 | -7.23% | 8,212,100 |
| Aug 17, 2026 | 6.11 | 6.26 | 6.03 | 6.22 | 0.00 | 0.00% | 4,570,800 |
| Aug 14, 2026 | 6.46 | 6.57 | 6.12 | 6.22 | -0.22 | -3.42% | 6,321,000 |
65 days, newest first. Daily bars as drawn on the LCID chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.