Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
3.365
+0.345 (11.42%)
At close: Nov 4, 2026, 4:00 PM EST
3.350
-0.015 (-0.45%)
After-hours: Nov 4, 2026, 7:12 PM EST
Lucid Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.08 | 3.52 | 3.08 | 3.37 | 3.37 | 11.42% | 17,968,948 |
| Nov 3, 2026 | 3.05 | 3.19 | 3.01 | 3.02 | 3.02 | 0.67% | 7,595,080 |
| Nov 2, 2026 | 3.09 | 3.30 | 2.99 | 3.00 | 3.00 | -0.66% | 12,710,601 |
| Oct 30, 2026 | 3.18 | 3.18 | 2.89 | 3.02 | 3.02 | -5.63% | 14,360,986 |
| Oct 29, 2026 | 3.37 | 3.39 | 3.19 | 3.20 | 3.20 | -6.16% | 9,552,819 |
| Oct 28, 2026 | 3.31 | 3.42 | 3.24 | 3.41 | 3.41 | 3.02% | 8,516,358 |
| Oct 27, 2026 | 3.42 | 3.49 | 3.23 | 3.31 | 3.31 | -2.65% | 10,879,602 |
| Oct 26, 2026 | 3.46 | 3.59 | 3.38 | 3.40 | 3.40 | -3.41% | 7,028,376 |
| Oct 23, 2026 | 3.41 | 3.61 | 3.34 | 3.52 | 3.52 | 1.73% | 7,775,346 |
| Oct 22, 2026 | 3.17 | 3.56 | 3.16 | 3.46 | 3.46 | 7.79% | 13,608,175 |
| Oct 21, 2026 | 3.38 | 3.48 | 3.20 | 3.21 | 3.21 | -1.83% | 11,723,600 |
| Oct 20, 2026 | 3.07 | 3.30 | 2.85 | 3.27 | 3.27 | 5.65% | 24,358,873 |
| Oct 19, 2026 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -1.12% | 5,363,734 |
| Oct 16, 2026 | 3.50 | 3.52 | 3.11 | 3.13 | 3.13 | -10.57% | 10,494,250 |
| Oct 15, 2026 | 3.28 | 3.50 | 3.20 | 3.50 | 3.50 | 6.38% | 9,676,274 |
| Oct 14, 2026 | 3.28 | 3.31 | 3.14 | 3.29 | 3.29 | -1.94% | 16,987,338 |
| Oct 13, 2026 | 3.42 | 3.43 | 3.32 | 3.36 | 3.36 | -2.33% | 8,799,079 |
| Oct 12, 2026 | 3.72 | 3.75 | 3.41 | 3.44 | 3.44 | -9.37% | 15,047,834 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.75 | 3.79 | 3.79 | -0.79% | 6,846,812 |
| Oct 8, 2026 | 3.87 | 3.87 | 3.72 | 3.82 | 3.82 | -1.80% | 12,395,311 |
| Oct 7, 2026 | 4.09 | 4.11 | 3.80 | 3.89 | 3.89 | -6.49% | 12,870,697 |
| Oct 6, 2026 | 4.18 | 4.33 | 4.12 | 4.16 | 4.16 | -0.24% | 7,953,644 |
| Oct 5, 2026 | 4.13 | 4.19 | 4.06 | 4.17 | 4.17 | 0.97% | 7,683,405 |
| Oct 2, 2026 | 4.27 | 4.30 | 4.08 | 4.13 | 4.13 | -1.43% | 7,689,938 |
| Oct 1, 2026 | 4.12 | 4.31 | 4.03 | 4.19 | 4.19 | 2.95% | 8,044,222 |
| Sep 30, 2026 | 4.13 | 4.19 | 4.01 | 4.07 | 4.07 | - | 8,339,139 |
| Sep 29, 2026 | 3.96 | 4.08 | 3.85 | 4.07 | 4.07 | 4.36% | 10,150,248 |
| Sep 28, 2026 | 4.03 | 4.04 | 3.87 | 3.90 | 3.90 | -4.18% | 10,228,133 |
| Sep 25, 2026 | 4.19 | 4.25 | 4.01 | 4.07 | 4.07 | -1.93% | 8,364,057 |
| Sep 24, 2026 | 4.14 | 4.21 | 4.03 | 4.15 | 4.15 | -0.24% | 7,682,334 |
| Sep 23, 2026 | 4.27 | 4.28 | 4.09 | 4.16 | 4.16 | -3.70% | 10,907,805 |
| Sep 22, 2026 | 4.37 | 4.39 | 4.16 | 4.32 | 4.32 | 0.47% | 8,957,478 |
| Sep 21, 2026 | 4.16 | 4.33 | 4.06 | 4.30 | 4.30 | 5.13% | 11,096,123 |
| Sep 18, 2026 | 4.27 | 4.31 | 4.06 | 4.09 | 4.09 | -4.44% | 15,137,165 |
| Sep 17, 2026 | 4.21 | 4.55 | 4.20 | 4.28 | 4.28 | 5.94% | 19,966,337 |
| Sep 16, 2026 | 4.16 | 4.17 | 3.94 | 4.04 | 4.04 | -1.94% | 11,879,482 |
| Sep 15, 2026 | 4.15 | 4.16 | 4.01 | 4.12 | 4.12 | -0.96% | 12,967,275 |
| Sep 14, 2026 | 4.15 | 4.24 | 4.03 | 4.16 | 4.16 | -1.42% | 15,909,963 |
| Sep 11, 2026 | 4.23 | 4.34 | 4.18 | 4.22 | 4.22 | 0.96% | 7,632,557 |
| Sep 10, 2026 | 4.22 | 4.39 | 4.12 | 4.18 | 4.18 | -2.11% | 9,370,225 |
| Sep 9, 2026 | 4.57 | 4.66 | 4.21 | 4.27 | 4.27 | -7.78% | 15,238,288 |
| Sep 8, 2026 | 4.67 | 4.79 | 4.59 | 4.63 | 4.63 | -1.07% | 7,923,751 |
| Sep 4, 2026 | 4.59 | 4.68 | 4.44 | 4.68 | 4.68 | 1.74% | 10,297,144 |
| Sep 3, 2026 | 4.80 | 4.96 | 4.57 | 4.60 | 4.60 | -2.34% | 11,215,344 |
| Sep 2, 2026 | 4.53 | 4.82 | 4.50 | 4.71 | 4.71 | 3.52% | 9,291,556 |
| Sep 1, 2026 | 4.83 | 4.85 | 4.53 | 4.55 | 4.55 | -6.19% | 11,710,445 |
| Aug 31, 2026 | 4.92 | 5.03 | 4.82 | 4.85 | 4.85 | -3.19% | 10,892,426 |
| Aug 28, 2026 | 5.06 | 5.17 | 4.95 | 5.01 | 5.01 | -1.57% | 8,119,317 |
| Aug 27, 2026 | 5.00 | 5.60 | 4.86 | 5.09 | 5.09 | 2.83% | 30,224,253 |
| Aug 26, 2026 | 5.24 | 5.33 | 4.83 | 4.95 | 4.95 | -5.89% | 17,079,856 |