Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
6.54
+0.17 (2.67%)
At close: May 1, 2026, 4:00 PM EDT
6.55
+0.01 (0.15%)
After-hours: May 1, 2026, 7:59 PM EDT
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.27 | 6.60 | 6.23 | 6.54 | 6.54 | 2.67% | 17,672,068 |
| Apr 30, 2026 | 5.72 | 6.40 | 5.68 | 6.37 | 6.37 | 10.59% | 20,530,521 |
| Apr 29, 2026 | 5.83 | 5.84 | 5.62 | 5.76 | 5.76 | -1.87% | 16,866,173 |
| Apr 28, 2026 | 5.84 | 6.06 | 5.80 | 5.87 | 5.87 | -1.01% | 16,357,869 |
| Apr 27, 2026 | 6.20 | 6.20 | 5.93 | 5.93 | 5.93 | -5.12% | 22,676,011 |
| Apr 24, 2026 | 6.33 | 6.42 | 6.17 | 6.25 | 6.25 | -0.32% | 17,179,141 |
| Apr 23, 2026 | 6.90 | 6.90 | 6.22 | 6.27 | 6.27 | -9.26% | 37,794,914 |
| Apr 22, 2026 | 7.11 | 7.22 | 6.88 | 6.91 | 6.91 | -2.81% | 22,472,066 |
| Apr 21, 2026 | 7.18 | 7.69 | 7.03 | 7.11 | 7.11 | 5.33% | 47,479,680 |
| Apr 20, 2026 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | -7.53% | 33,295,931 |
| Apr 17, 2026 | 7.82 | 7.88 | 7.23 | 7.30 | 7.30 | -5.19% | 30,393,140 |
| Apr 16, 2026 | 8.26 | 8.26 | 7.39 | 7.70 | 7.70 | -6.21% | 37,458,420 |
| Apr 15, 2026 | 8.84 | 8.94 | 8.11 | 8.21 | 8.21 | -6.70% | 31,869,338 |
| Apr 14, 2026 | 9.68 | 10.09 | 8.68 | 8.80 | 8.80 | -4.76% | 32,288,426 |
| Apr 13, 2026 | 8.45 | 9.24 | 8.32 | 9.24 | 9.24 | 7.69% | 10,870,012 |
| Apr 10, 2026 | 8.81 | 9.01 | 8.56 | 8.58 | 8.58 | -2.17% | 5,940,994 |
| Apr 9, 2026 | 8.78 | 8.94 | 8.65 | 8.77 | 8.77 | -0.57% | 5,593,865 |
| Apr 8, 2026 | 9.35 | 9.51 | 8.77 | 8.82 | 8.82 | -0.11% | 7,401,975 |
| Apr 7, 2026 | 9.27 | 9.29 | 8.62 | 8.83 | 8.83 | -5.36% | 11,562,443 |
| Apr 6, 2026 | 9.68 | 9.82 | 9.09 | 9.33 | 9.33 | -6.33% | 9,151,433 |
| Apr 2, 2026 | 9.39 | 9.96 | 9.32 | 9.96 | 9.96 | 4.18% | 4,014,512 |
| Apr 1, 2026 | 9.69 | 9.80 | 9.51 | 9.56 | 9.56 | 0.31% | 4,828,394 |
| Mar 31, 2026 | 9.36 | 9.66 | 9.22 | 9.53 | 9.53 | 4.15% | 4,417,138 |
| Mar 30, 2026 | 9.51 | 9.57 | 9.07 | 9.15 | 9.15 | -2.66% | 5,703,752 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.38 | 9.40 | 9.40 | -5.15% | 6,079,634 |
| Mar 26, 2026 | 10.51 | 10.51 | 9.80 | 9.91 | 9.91 | -7.21% | 6,884,449 |
| Mar 25, 2026 | 10.53 | 10.90 | 10.51 | 10.68 | 10.68 | 3.09% | 4,896,349 |
| Mar 24, 2026 | 10.20 | 10.55 | 10.16 | 10.36 | 10.36 | 0.48% | 3,625,211 |
| Mar 23, 2026 | 10.25 | 10.57 | 10.23 | 10.31 | 10.31 | 2.49% | 5,236,577 |
| Mar 20, 2026 | 10.30 | 10.44 | 9.98 | 10.06 | 10.06 | -2.33% | 5,824,846 |
| Mar 19, 2026 | 9.91 | 10.40 | 9.83 | 10.30 | 10.30 | 3.52% | 4,695,312 |
| Mar 18, 2026 | 10.42 | 10.65 | 9.95 | 9.95 | 9.95 | -3.59% | 5,666,317 |
| Mar 17, 2026 | 9.91 | 10.40 | 9.91 | 10.32 | 10.32 | 4.35% | 6,062,521 |
| Mar 16, 2026 | 10.08 | 10.24 | 9.79 | 9.89 | 9.89 | -0.10% | 5,383,150 |
| 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 |