Lucid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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