Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	9.70	10.94	9.65	10.86	10.86	13.96%	10,862,485
Feb 5, 2026	10.11	10.30	9.52	9.53	9.53	-8.19%	8,799,073
Feb 4, 2026	10.60	10.75	10.11	10.38	10.38	-1.14%	6,049,332
Feb 3, 2026	10.30	10.62	10.16	10.50	10.50	2.04%	8,150,855
Feb 2, 2026	11.07	11.07	10.25	10.29	10.29	-7.05%	7,969,920
Jan 30, 2026	11.15	11.49	10.94	11.07	11.07	-2.29%	6,713,375
Jan 29, 2026	10.94	11.44	10.78	11.33	11.33	3.85%	7,126,962
Jan 28, 2026	11.18	11.69	10.88	10.91	10.91	-0.82%	10,081,247
Jan 27, 2026	10.65	11.06	10.55	11.00	11.00	3.38%	6,265,596
Jan 26, 2026	11.00	11.43	10.61	10.64	10.64	-3.80%	5,466,570
Jan 23, 2026	11.37	11.45	10.92	11.06	11.06	-3.57%	6,487,587
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
Jan 6, 2026	11.94	12.17	11.49	11.60	11.60	-0.77%	6,513,882
Jan 5, 2026	11.25	11.99	11.19	11.69	11.69	4.84%	7,985,101
Jan 2, 2026	10.73	11.26	10.69	11.15	11.15	5.49%	6,684,652
Dec 31, 2025	10.88	10.93	10.46	10.57	10.57	-3.03%	12,500,657
Dec 30, 2025	11.10	11.11	10.90	10.90	10.90	-1.89%	7,568,909
Dec 29, 2025	11.25	11.50	11.09	11.11	11.11	-2.63%	7,019,563
Dec 26, 2025	11.74	11.78	11.32	11.41	11.41	-3.39%	6,098,503
Dec 24, 2025	11.64	11.85	11.62	11.81	11.81	1.55%	3,378,294
Dec 23, 2025	12.06	12.10	11.59	11.63	11.63	-5.45%	6,040,903
Dec 22, 2025	11.95	12.60	11.82	12.30	12.30	4.06%	6,993,344
Dec 19, 2025	11.42	12.05	11.37	11.82	11.82	3.23%	7,477,803
Dec 18, 2025	11.32	11.98	11.27	11.45	11.45	2.88%	7,522,691
Dec 17, 2025	11.57	11.72	11.09	11.13	11.13	-3.39%	6,373,348
Dec 16, 2025	11.76	11.94	11.20	11.52	11.52	-2.46%	7,895,295
Dec 15, 2025	12.78	12.80	11.80	11.81	11.81	-5.82%	7,621,412
Dec 12, 2025	12.78	13.21	12.54	12.54	12.54	-2.26%	5,434,716
Dec 11, 2025	12.86	13.01	12.66	12.83	12.83	-1.16%	3,786,138
Dec 10, 2025	12.40	13.33	12.27	12.98	12.98	4.26%	9,211,866
Dec 9, 2025	12.49	12.74	12.15	12.45	12.45	-2.43%	9,498,827
Dec 8, 2025	12.90	13.06	12.39	12.76	12.76	-4.92%	9,484,212
Dec 5, 2025	14.12	14.26	13.40	13.42	13.42	-5.16%	9,045,707
Dec 4, 2025	13.79	14.20	13.51	14.15	14.15	4.35%	7,706,405
Dec 3, 2025	12.81	13.65	12.66	13.56	13.56	5.28%	8,100,156
Dec 2, 2025	12.66	13.15	12.61	12.88	12.88	2.38%	7,181,740
Dec 1, 2025	13.25	13.26	12.43	12.58	12.58	-7.70%	9,475,623
Nov 28, 2025	13.52	13.73	13.33	13.63	13.63	1.87%	3,222,011
Nov 26, 2025	13.13	13.51	13.05	13.38	13.38	1.90%	4,373,854
Nov 25, 2025	12.58	13.20	12.30	13.13	13.13	3.63%	6,848,255