Lucid Group, Inc. (BIT:1LCID)
Italy · Delayed Price · Currency is EUR 9.53
+0.27 (2.89%)
At close: Feb 10, 2026
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -10.30% | - |
| Feb 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2.89% | - |
| Feb 9, 2026 | 9.01 | 9.01 | 9.01 | 9.27 | 9.27 | 2.89% | 30 |
| Feb 6, 2026 | 8.38 | 8.38 | 8.38 | 9.01 | 9.01 | 5.48% | 1,416 |
| Feb 5, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.02% | - |
| Feb 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.05% | - |
| Feb 3, 2026 | 8.77 | 8.77 | 8.72 | 8.63 | 8.63 | -5.71% | 625 |
| Feb 2, 2026 | 9.23 | 9.23 | 9.23 | 9.15 | 9.15 | -1.12% | 2,000 |
| Jan 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.06% | - |
| Jan 29, 2026 | 9.34 | 9.34 | 9.34 | 9.16 | 9.16 | -2.58% | 325 |
| Jan 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.31% | - |
| Jan 27, 2026 | 9.05 | 9.05 | 9.05 | 9.01 | 9.01 | -3.14% | 625 |
| Jan 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.47% | - |
| Jan 23, 2026 | 9.84 | 9.84 | 9.84 | 9.64 | 9.64 | -6.37% | 662 |
| Jan 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 9.26% | - |
| Jan 21, 2026 | 9.11 | 9.19 | 9.11 | 9.42 | 9.42 | 13.23% | 3,810 |
| Jan 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.45% | - |
| Jan 19, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.75% | - |
| Jan 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.13% | - |
| Jan 15, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.60% | - |
| Jan 14, 2026 | 9.40 | 9.40 | 9.40 | 9.41 | 9.41 | 1.57% | 219 |
| Jan 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -4.54% | - |
| Jan 12, 2026 | 9.57 | 9.57 | 9.57 | 9.71 | 9.71 | 0.32% | 40 |
| Jan 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.66% | - |
| Jan 8, 2026 | 9.82 | 9.82 | 9.82 | 9.74 | 9.74 | 3.43% | 150 |
| Jan 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -5.17% | - |
| Jan 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.54% | - |
| Jan 5, 2026 | 9.62 | 9.62 | 9.62 | 9.78 | 9.78 | 4.21% | 900 |
| Jan 2, 2026 | 9.40 | 9.40 | 9.40 | 9.38 | 9.38 | -0.29% | 100 |
| Dec 30, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.45% | - |
| Dec 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.31% | - |
| Dec 23, 2025 | 10.37 | 10.37 | 10.37 | 9.98 | 9.98 | -5.19% | 500 |
| Dec 22, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.74% | - |
| Dec 19, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.94% | - |
| Dec 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.94% | - |
| Dec 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.53% | - |
| Dec 16, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -5.88% | - |
| Dec 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -5.27% | - |
| Dec 12, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -5.18% | - |
| Dec 11, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2.06% | - |
| Dec 10, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.93% | - |
| Dec 9, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 8.37% | - |
| Dec 8, 2025 | 10.97 | 10.97 | 10.97 | 10.82 | 10.82 | -7.96% | 15 |
| Dec 5, 2025 | 12.39 | 12.39 | 11.72 | 11.76 | 11.76 | -0.58% | 30 |
| Dec 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 6.04% | - |
| Dec 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.50% | - |
| Dec 2, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.80% | - |
| Dec 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.03% | - |
| Nov 28, 2025 | 11.67 | 11.67 | 11.67 | 11.72 | 11.72 | -13.52% | 89 |
| Nov 27, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 19.86% | - |