Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
4.550
-0.050 (-1.09%)
Sep 4, 2026, 1:01 PM EDT - Market open
Lucid Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.59 | 4.62 | 4.44 | 4.49 | - | -2.39% | 5,012,996 |
| Sep 3, 2026 | 4.80 | 4.96 | 4.57 | 4.60 | 4.60 | -2.34% | 11,097,505 |
| Sep 2, 2026 | 4.53 | 4.82 | 4.50 | 4.71 | 4.71 | 3.52% | 9,182,301 |
| Sep 1, 2026 | 4.83 | 4.85 | 4.53 | 4.55 | 4.55 | -6.19% | 11,614,581 |
| Aug 31, 2026 | 4.92 | 5.03 | 4.82 | 4.85 | 4.85 | -3.19% | 10,859,777 |
| 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 |
| Aug 25, 2026 | 5.13 | 5.40 | 5.01 | 5.26 | 5.26 | 3.34% | 9,110,043 |
| Aug 24, 2026 | 5.50 | 5.51 | 5.08 | 5.09 | 5.09 | -7.62% | 11,338,107 |
| Aug 21, 2026 | 5.65 | 5.71 | 5.48 | 5.51 | 5.51 | -2.04% | 6,634,373 |
| Aug 20, 2026 | 5.92 | 6.03 | 5.60 | 5.63 | 5.63 | -4.98% | 17,350,211 |
| Aug 19, 2026 | 5.88 | 5.95 | 5.41 | 5.92 | 5.92 | 2.60% | 8,536,459 |
| Aug 18, 2026 | 6.14 | 6.17 | 5.73 | 5.77 | 5.77 | -7.23% | 8,212,053 |
| Aug 17, 2026 | 6.11 | 6.26 | 6.03 | 6.22 | 6.22 | - | 4,570,760 |
| Aug 14, 2026 | 6.46 | 6.57 | 6.12 | 6.22 | 6.22 | -3.42% | 6,321,003 |
| Aug 13, 2026 | 6.34 | 6.50 | 6.23 | 6.44 | 6.44 | -1.53% | 6,150,975 |
| Aug 12, 2026 | 6.73 | 6.81 | 6.33 | 6.54 | 6.54 | -2.39% | 6,057,811 |
| Aug 11, 2026 | 6.60 | 6.73 | 6.51 | 6.70 | 6.70 | 1.36% | 4,640,970 |
| Aug 10, 2026 | 7.02 | 7.03 | 6.46 | 6.61 | 6.61 | -6.11% | 7,834,337 |
| Aug 7, 2026 | 7.08 | 7.23 | 6.89 | 7.04 | 7.04 | 0.86% | 7,326,656 |
| Aug 6, 2026 | 6.66 | 7.12 | 6.60 | 6.98 | 6.98 | 4.18% | 9,527,056 |
| Aug 5, 2026 | 6.95 | 7.24 | 6.18 | 6.70 | 6.70 | -13.88% | 23,306,179 |
| Aug 4, 2026 | 7.61 | 7.95 | 7.38 | 7.78 | 7.78 | 1.04% | 11,111,734 |
| Aug 3, 2026 | 7.48 | 7.91 | 7.27 | 7.70 | 7.70 | 4.34% | 9,803,110 |
| Jul 31, 2026 | 8.08 | 8.23 | 7.29 | 7.38 | 7.38 | -9.11% | 9,239,166 |
| Jul 30, 2026 | 7.88 | 8.22 | 7.46 | 8.12 | 8.12 | 2.01% | 14,136,208 |
| Jul 29, 2026 | 7.67 | 8.20 | 7.54 | 7.96 | 7.96 | 0.76% | 16,701,180 |
| Jul 28, 2026 | 6.43 | 8.50 | 6.22 | 7.90 | 7.90 | 21.54% | 39,842,284 |
| Jul 27, 2026 | 6.29 | 6.66 | 6.29 | 6.50 | 6.50 | 3.17% | 8,019,893 |
| Jul 24, 2026 | 6.59 | 6.67 | 6.12 | 6.30 | 6.30 | -2.33% | 8,258,761 |
| Jul 23, 2026 | 6.66 | 6.73 | 6.22 | 6.45 | 6.45 | -4.87% | 10,404,572 |
| Jul 22, 2026 | 7.28 | 7.79 | 6.69 | 6.78 | 6.78 | -7.38% | 17,374,660 |
| Jul 21, 2026 | 7.05 | 7.44 | 6.88 | 7.32 | 7.32 | 2.95% | 12,345,753 |
| Jul 20, 2026 | 7.07 | 7.72 | 7.02 | 7.11 | 7.11 | -3.40% | 21,051,670 |
| Jul 17, 2026 | 6.35 | 7.56 | 6.32 | 7.36 | 7.36 | 13.93% | 48,307,410 |
| Jul 16, 2026 | 6.00 | 6.87 | 5.56 | 6.46 | 6.46 | 8.57% | 45,553,293 |
| Jul 15, 2026 | 4.64 | 6.02 | 4.64 | 5.95 | 5.95 | 28.79% | 56,609,715 |
| Jul 14, 2026 | 5.54 | 5.76 | 2.37 | 4.62 | 4.62 | -16.15% | 155,794,999 |
| Jul 13, 2026 | 5.50 | 5.62 | 5.43 | 5.51 | 5.51 | -0.72% | 6,516,891 |
| Jul 10, 2026 | 5.97 | 6.02 | 5.55 | 5.55 | 5.55 | -4.80% | 8,319,212 |
| Jul 9, 2026 | 5.80 | 5.98 | 5.66 | 5.83 | 5.83 | 0.17% | 9,206,569 |
| Jul 8, 2026 | 5.93 | 6.05 | 5.75 | 5.82 | 5.82 | -2.92% | 9,662,710 |
| Jul 7, 2026 | 6.42 | 6.53 | 5.99 | 6.00 | 6.00 | -9.98% | 12,655,041 |
| Jul 6, 2026 | 6.13 | 6.78 | 6.08 | 6.66 | 6.66 | 9.54% | 14,267,761 |
| Jul 2, 2026 | 6.86 | 6.91 | 5.97 | 6.08 | 6.08 | -8.30% | 14,368,218 |
| Jul 1, 2026 | 6.64 | 6.96 | 6.48 | 6.63 | 6.63 | -0.90% | 12,827,458 |
| Jun 30, 2026 | 6.45 | 6.84 | 6.32 | 6.69 | 6.69 | 2.76% | 18,765,584 |
| Jun 29, 2026 | 5.92 | 6.68 | 5.91 | 6.51 | 6.51 | 9.97% | 25,753,497 |
| Jun 26, 2026 | 5.09 | 5.95 | 5.08 | 5.92 | 5.92 | 15.62% | 35,518,974 |