Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	9.91	10.40	9.83	10.30	10.30	3.52%	4,284,369
Mar 18, 2026	10.42	10.65	9.95	9.95	9.95	-3.59%	4,963,987
Mar 17, 2026	9.91	10.40	9.91	10.32	10.32	4.35%	6,038,686
Mar 16, 2026	10.08	10.24	9.79	9.89	9.89	-0.10%	5,370,273
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