Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.29	10.30	9.81	10.00	10.00	-5.57%	5,919,430
Feb 26, 2026	10.24	10.70	10.15	10.59	10.59	3.02%	7,571,061
Feb 25, 2026	9.80	10.40	9.57	10.28	10.28	3.63%	13,278,558
Feb 24, 2026	9.47	10.01	9.35	9.92	9.92	5.08%	8,835,850
Feb 23, 2026	9.52	9.76	9.12	9.44	9.44	-1.15%	7,976,440
Feb 20, 2026	9.68	9.96	9.53	9.55	9.55	-2.05%	6,753,769
Feb 19, 2026	9.79	9.83	9.53	9.75	9.75	-0.51%	4,697,850
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
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