Lucid Group, Inc. (LCID)
NASDAQ: LCID · Real-Time Price · USD
6.22
-0.22 (-3.42%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Lucid Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.46 | 6.57 | 6.12 | 6.22 | 6.22 | -3.42% | 6,254,298 |
| Aug 13, 2026 | 6.34 | 6.50 | 6.23 | 6.44 | 6.44 | -1.53% | 6,058,295 |
| Aug 12, 2026 | 6.73 | 6.81 | 6.33 | 6.54 | 6.54 | -2.39% | 5,991,807 |
| Aug 11, 2026 | 6.60 | 6.73 | 6.51 | 6.70 | 6.70 | 1.36% | 4,602,398 |
| Aug 10, 2026 | 7.02 | 7.03 | 6.46 | 6.61 | 6.61 | -6.11% | 7,794,735 |
| Aug 7, 2026 | 7.08 | 7.23 | 6.89 | 7.04 | 7.04 | 0.86% | 7,283,295 |
| Aug 6, 2026 | 6.66 | 7.12 | 6.60 | 6.98 | 6.98 | 4.18% | 9,483,743 |
| Aug 5, 2026 | 6.95 | 7.24 | 6.18 | 6.70 | 6.70 | -13.88% | 21,257,496 |
| Aug 4, 2026 | 7.61 | 7.95 | 7.38 | 7.78 | 7.78 | 1.04% | 10,291,621 |
| Aug 3, 2026 | 7.48 | 7.91 | 7.27 | 7.70 | 7.70 | 4.34% | 9,729,295 |
| Jul 31, 2026 | 8.08 | 8.23 | 7.29 | 7.38 | 7.38 | -9.11% | 9,185,093 |
| Jul 30, 2026 | 7.88 | 8.22 | 7.46 | 8.12 | 8.12 | 2.01% | 14,062,482 |
| Jul 29, 2026 | 7.67 | 8.20 | 7.54 | 7.96 | 7.96 | 0.76% | 15,397,506 |
| Jul 28, 2026 | 6.43 | 8.50 | 6.22 | 7.90 | 7.90 | 21.54% | 39,358,229 |
| Jul 27, 2026 | 6.29 | 6.66 | 6.29 | 6.50 | 6.50 | 3.17% | 8,001,216 |
| Jul 24, 2026 | 6.59 | 6.67 | 6.12 | 6.30 | 6.30 | -2.33% | 8,208,736 |
| Jul 23, 2026 | 6.66 | 6.73 | 6.22 | 6.45 | 6.45 | -4.87% | 10,396,046 |
| 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 |
| Jun 25, 2026 | 5.17 | 5.27 | 5.07 | 5.12 | 5.12 | -0.58% | 9,896,563 |
| Jun 24, 2026 | 5.25 | 5.39 | 5.08 | 5.15 | 5.15 | -0.77% | 8,980,653 |
| Jun 23, 2026 | 5.06 | 5.34 | 5.05 | 5.19 | 5.19 | 0.58% | 9,175,257 |
| Jun 22, 2026 | 5.30 | 5.34 | 5.08 | 5.16 | 5.16 | -3.73% | 10,487,005 |
| Jun 18, 2026 | 5.24 | 5.42 | 5.01 | 5.36 | 5.36 | 4.28% | 15,863,466 |
| Jun 17, 2026 | 5.03 | 5.43 | 5.00 | 5.14 | 5.14 | 2.39% | 14,319,602 |
| Jun 16, 2026 | 5.11 | 5.25 | 4.93 | 5.02 | 5.02 | -4.38% | 10,791,723 |
| Jun 15, 2026 | 5.40 | 5.53 | 5.20 | 5.25 | 5.25 | 0.96% | 11,456,237 |
| Jun 12, 2026 | 5.15 | 5.35 | 4.98 | 5.20 | 5.20 | 0.58% | 12,586,172 |
| Jun 11, 2026 | 4.68 | 5.19 | 4.47 | 5.17 | 5.17 | 10.00% | 17,376,814 |
| Jun 10, 2026 | 5.08 | 5.10 | 4.70 | 4.70 | 4.70 | -8.74% | 21,652,035 |
| Jun 9, 2026 | 5.14 | 5.46 | 5.02 | 5.15 | 5.15 | 1.08% | 15,069,702 |
| Jun 8, 2026 | 5.22 | 5.24 | 5.00 | 5.10 | 5.10 | -0.39% | 16,350,506 |
| Jun 5, 2026 | 5.66 | 5.70 | 5.09 | 5.12 | 5.12 | -9.95% | 24,594,508 |
| Jun 4, 2026 | 5.73 | 5.85 | 5.68 | 5.68 | 5.68 | -0.70% | 10,869,380 |