Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
5.20
+0.03 (0.58%)
At close: Jun 12, 2026, 4:00 PM EDT
5.19
-0.01 (-0.19%)
After-hours: Jun 12, 2026, 7:59 PM EDT
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.15 | 5.35 | 4.98 | 5.20 | 5.20 | 0.58% | 12,492,368 |
| Jun 11, 2026 | 4.68 | 5.19 | 4.47 | 5.17 | 5.17 | 10.00% | 17,242,662 |
| Jun 10, 2026 | 5.08 | 5.10 | 4.70 | 4.70 | 4.70 | -8.74% | 20,869,394 |
| Jun 9, 2026 | 5.14 | 5.46 | 5.02 | 5.15 | 5.15 | 1.08% | 14,901,474 |
| Jun 8, 2026 | 5.22 | 5.24 | 5.00 | 5.10 | 5.10 | -0.39% | 16,206,991 |
| Jun 5, 2026 | 5.66 | 5.70 | 5.09 | 5.12 | 5.12 | -9.95% | 24,193,225 |
| Jun 4, 2026 | 5.73 | 5.85 | 5.68 | 5.68 | 5.68 | -0.70% | 10,730,597 |
| Jun 3, 2026 | 6.01 | 6.04 | 5.70 | 5.72 | 5.72 | -7.29% | 15,606,170 |
| Jun 2, 2026 | 6.65 | 6.81 | 6.16 | 6.17 | 6.17 | -7.22% | 12,545,355 |
| Jun 1, 2026 | 6.38 | 6.95 | 6.38 | 6.65 | 6.65 | 1.53% | 13,073,201 |
| May 29, 2026 | 6.47 | 6.75 | 6.34 | 6.55 | 6.55 | 1.39% | 14,915,512 |
| May 28, 2026 | 6.21 | 6.62 | 6.14 | 6.46 | 6.46 | 3.19% | 15,747,470 |
| May 27, 2026 | 5.97 | 6.35 | 5.95 | 6.26 | 6.26 | 4.86% | 15,251,638 |
| May 26, 2026 | 5.89 | 6.25 | 5.89 | 5.97 | 5.97 | 2.23% | 12,183,659 |
| May 22, 2026 | 5.86 | 6.07 | 5.82 | 5.84 | 5.84 | - | 10,393,310 |
| May 21, 2026 | 5.65 | 5.91 | 5.55 | 5.84 | 5.84 | 2.82% | 14,506,861 |
| May 20, 2026 | 5.67 | 5.78 | 5.56 | 5.68 | 5.68 | 1.25% | 10,733,848 |
| May 19, 2026 | 5.70 | 5.71 | 5.59 | 5.61 | 5.61 | -2.09% | 11,554,732 |
| May 18, 2026 | 6.03 | 6.06 | 5.64 | 5.73 | 5.73 | -5.13% | 16,739,811 |
| May 15, 2026 | 6.12 | 6.14 | 5.90 | 6.04 | 6.04 | -3.67% | 13,353,290 |
| May 14, 2026 | 6.36 | 6.59 | 6.15 | 6.27 | 6.27 | -1.88% | 15,463,150 |
| May 13, 2026 | 5.99 | 6.72 | 5.83 | 6.39 | 6.39 | 6.32% | 28,290,951 |
| May 12, 2026 | 5.98 | 6.13 | 5.88 | 6.01 | 6.01 | -0.33% | 12,362,424 |
| May 11, 2026 | 6.22 | 6.22 | 5.83 | 6.03 | 6.03 | -4.89% | 20,646,573 |
| May 8, 2026 | 6.04 | 6.37 | 5.97 | 6.34 | 6.34 | 4.79% | 13,085,312 |
| May 7, 2026 | 6.22 | 6.27 | 5.94 | 6.05 | 6.05 | -2.26% | 16,000,958 |
| May 6, 2026 | 5.87 | 6.24 | 5.72 | 6.19 | 6.19 | -0.96% | 25,757,912 |
| May 5, 2026 | 6.65 | 6.70 | 6.18 | 6.25 | 6.25 | -6.58% | 19,146,569 |
| May 4, 2026 | 6.54 | 6.77 | 6.45 | 6.69 | 6.69 | 2.29% | 19,080,359 |
| May 1, 2026 | 6.27 | 6.60 | 6.23 | 6.54 | 6.54 | 2.67% | 17,796,590 |
| Apr 30, 2026 | 5.72 | 6.40 | 5.68 | 6.37 | 6.37 | 10.59% | 20,927,735 |
| Apr 29, 2026 | 5.83 | 5.84 | 5.62 | 5.76 | 5.76 | -1.87% | 16,976,200 |
| 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 |