Dark

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

Jan 22, 2026 3:59:59 PM EST

11.46USD-0.087%(-0.01)10,087,318

11.00Bid 12.10Ask 1.10Spread

Pre-market

Jan 22, 2026 9:28:30 AM EST

11.57USD+0.872%(+0.10)113,564

After-hours

Jan 22, 2026 4:52:30 PM EST

11.47USD+0.087%(+0.01)31,431

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	11.4800	12.1500	11.4400	11.4600	-0.087%	10,087,318	0.000%
2026-01-21	9.9600	11.6450	9.9300	11.4700	+17.883%	23,270,877	-0.087%
2026-01-20	9.7650	9.8350	9.5000	9.7300	-3.854%	10,374,482	+17.780%
2026-01-16	10.0700	10.1800	9.9600	10.1200	+0.697%	9,336,083	+13.241%
2026-01-15	10.8300	10.8900	10.0300	10.0500	-7.288%	12,775,826	+14.030%
2026-01-14	10.9150	11.0550	10.7100	10.8400	-0.914%	5,209,609	+5.720%
2026-01-13	11.3000	11.3600	10.7400	10.9400	-2.842%	7,479,778	+4.753%
2026-01-12	11.2700	11.4700	11.1550	11.2600	-0.618%	3,635,552	+1.776%
2026-01-09	11.4100	11.4900	11.0400	11.3300	+0.801%	4,372,488	+1.147%
2026-01-08	10.8950	11.5500	10.8300	11.2400	+2.182%	6,014,218	+1.957%
2026-01-07	11.6000	11.6100	10.8400	11.0000	-5.172%	9,352,280	+4.182%
2026-01-06	11.9400	12.1700	11.4900	11.6000	-0.770%	6,495,624	-1.207%
2026-01-05	11.2500	11.9850	11.1900	11.6900	+4.843%	7,975,337	-1.967%
2026-01-02	10.7300	11.2600	10.6852	11.1500	+5.487%	6,666,244	+2.780%
2025-12-31	10.8800	10.9300	10.4550	10.5700	-3.028%	12,493,255	+8.420%
2025-12-30	11.1000	11.1100	10.9000	10.9000	-1.890%	7,562,697	+5.138%
2025-12-29	11.2500	11.5000	11.0900	11.1100	-2.629%	7,008,878	+3.150%
2025-12-26	11.7400	11.7800	11.3200	11.4100	-3.387%	6,088,652	+0.438%
2025-12-24	11.6350	11.8500	11.6200	11.8100	+1.548%	3,372,583	-2.964%
2025-12-23	12.0600	12.1000	11.5900	11.6300	-5.447%	6,033,216	-1.462%
2025-12-22	11.9500	12.5950	11.8200	12.3000	+4.061%	6,974,992	-6.829%
2025-12-19	11.4200	12.0450	11.3742	11.8200	+3.231%	7,466,372	-3.046%
2025-12-18	11.3200	11.9782	11.2700	11.4500	+2.875%	7,502,929	+0.087%
2025-12-17	11.5700	11.7199	11.0850	11.1300	-3.385%	6,363,933	+2.965%
2025-12-16	11.7600	11.9350	11.2000	11.5200	-2.456%	7,883,947	-0.521%
2025-12-15	12.7800	12.8000	11.8000	11.8100	-5.821%	7,610,222	-2.964%
2025-12-12	12.7800	13.2114	12.5400	12.5400	-2.260%	5,423,288	-8.612%
2025-12-11	12.8550	13.0100	12.6600	12.8300	-1.156%	3,778,055	-10.678%
2025-12-10	12.4000	13.3300	12.2700	12.9800	+4.257%	9,197,275	-11.710%
2025-12-09	12.4900	12.7400	12.1445	12.4500	-2.429%	9,484,297	-7.952%
2025-12-08	12.9000	13.0600	12.3900	12.7600	-4.918%	9,469,957	-10.188%
2025-12-05	14.1150	14.2599	13.4000	13.4200	-5.159%	9,032,215	-14.605%
2025-12-04	13.7900	14.2000	13.5100	14.1500	+4.351%	7,688,783	-19.011%
2025-12-03	12.8100	13.6500	12.6608	13.5600	+5.280%	8,083,095	-15.487%
2025-12-02	12.6600	13.1500	12.6100	12.8800	+2.385%	7,159,402	-11.025%
2025-12-01	13.2453	13.2600	12.4250	12.5800	-7.704%	9,447,749	-8.903%
2025-11-28	13.5200	13.7300	13.3300	13.6300	+1.868%	3,213,344	-15.921%
2025-11-26	13.1300	13.5050	13.0500	13.3800	+1.904%	4,363,522	-14.350%
2025-11-25	12.5800	13.2000	12.2950	13.1300	+3.631%	6,840,174	-12.719%
2025-11-24	12.4300	12.7000	12.1800	12.6700	+3.008%	7,090,739	-9.550%
2025-11-21	11.7300	12.3500	11.4600	12.3000	+4.949%	7,764,858	-6.829%
2025-11-20	12.5700	12.8900	11.7000	11.7200	-6.014%	9,235,685	-2.218%
2025-11-19	13.0050	13.0050	12.3700	12.4700	-3.818%	7,934,867	-8.099%
2025-11-18	12.7200	13.2100	12.3700	12.9650	+0.426%	10,332,700	-11.608%
2025-11-17	14.0100	14.0900	12.5700	12.9100	-9.085%	16,259,947	-11.232%
2025-11-14	14.8150	14.9100	14.1900	14.2000	-6.394%	11,388,237	-19.296%
2025-11-13	16.3800	16.4600	15.1700	15.1700	-8.559%	10,172,314	-24.456%
2025-11-12	16.7500	16.8150	15.2850	16.5900	-2.354%	20,754,177	-30.922%
2025-11-11	17.3000	17.4000	16.8000	16.9900	-1.106%	4,476,848	-32.549%
2025-11-10	17.5800	17.8000	17.1100	17.1800	-0.579%	5,026,752	-33.295%
2025-11-07	17.7500	17.9997	16.9000	17.2800	-3.786%	17,225,704	-33.681%
2025-11-06	17.7200	18.1000	17.1400	17.9600	+4.176%	13,211,871	-36.192%
2025-11-05	16.6000	17.5700	16.4300	17.2400	+5.379%	11,149,107	-33.527%
2025-11-04	16.3300	16.7800	16.1600	16.3600	-1.683%	7,374,473	-29.951%
2025-11-03	17.7200	17.7200	16.4700	16.6400	-6.254%	12,250,850	-31.130%
2025-10-31	17.6000	17.9450	17.4850	17.7500	+1.255%	6,746,666	-35.437%
2025-10-30	17.8200	17.9100	17.4300	17.5300	-2.719%	7,328,068	-34.626%
2025-10-29	19.0000	19.2500	17.8500	18.0200	-0.497%	16,259,003	-36.404%
2025-10-28	18.1100	19.4750	17.7200	18.1100	+0.055%	20,515,061	-36.720%
2025-10-27	18.6600	18.7550	18.1000	18.1000	-2.056%	7,128,957	-36.685%
2025-10-24	18.9100	19.0496	18.4600	18.4800	-0.912%	7,702,110	-37.987%
2025-10-23	18.5700	19.2800	18.3600	18.6500	+0.811%	7,512,097	-38.552%
2025-10-22	19.6500	19.8100	18.2300	18.5000	-6.044%	8,890,640	-38.054%
2025-10-21	19.8500	20.3100	19.6350	19.6900	-1.006%	6,408,487	-41.798%
2025-10-20	19.8800	20.1600	19.6300	19.8900	+1.325%	5,209,559	-42.383%
2025-10-17	20.4450	20.6100	19.6000	19.6300	-4.384%	8,374,966	-41.620%
2025-10-16	21.6000	21.8500	20.5200	20.5300	-5.261%	6,292,095	-44.179%
2025-10-15	22.0800	22.4199	21.2650	21.6700	-1.141%	6,014,269	-47.116%
2025-10-14	21.1000	22.3500	20.6600	21.9200	+2.478%	6,708,279	-47.719%
2025-10-13	21.1500	21.5700	20.9257	21.3900	+1.954%	5,276,408	-46.424%
2025-10-10	21.7100	22.1900	20.9400	20.9800	-3.273%	8,437,749	-45.377%
2025-10-09	22.2400	22.3000	21.2600	21.6900	-3.686%	7,483,437	-47.165%
2025-10-08	21.9000	22.6000	21.6601	22.5200	+2.317%	10,055,137	-49.112%
2025-10-07	23.7600	23.7781	21.5000	22.0100	-8.368%	14,351,474	-47.933%
2025-10-06	24.8200	25.2300	23.9100	24.0200	-3.028%	7,562,819	-52.290%
2025-10-03	24.1400	25.0650	23.6500	24.7700	+2.780%	11,207,224	-53.734%
2025-10-02	24.3500	24.8900	23.5850	24.1000	-0.803%	8,409,855	-52.448%
2025-10-01	23.8800	24.3600	23.7614	24.2950	+2.123%	11,891,709	-52.830%
2025-09-30	24.0700	24.4300	23.0800	23.7900	-1.327%	7,688,151	-51.828%
2025-09-29	24.1550	24.4850	23.7300	24.1100	+0.626%	9,197,223	-52.468%
2025-09-26	23.1200	24.5300	23.0000	23.9600	+3.993%	12,387,804	-52.170%
2025-09-25	22.4600	23.5250	22.1000	23.0400	+0.261%	8,625,764	-50.260%
2025-09-24	22.6300	23.5000	21.9100	22.9800	+3.327%	9,248,692	-50.131%
2025-09-23	22.4700	23.9350	22.2300	22.2400	-0.891%	13,959,380	-48.471%
2025-09-22	21.0800	22.4500	20.7400	22.4400	+6.351%	9,807,548	-48.930%
2025-09-19	20.5000	21.2000	20.2123	21.1000	+2.927%	7,979,218	-45.687%
2025-09-18	20.5200	20.9300	20.3700	20.5000	+0.688%	6,632,522	-44.098%
2025-09-17	19.6700	21.4000	19.4400	20.3600	+3.245%	14,033,442	-43.713%
2025-09-16	19.8100	20.4000	19.6250	19.7200	-0.605%	6,951,292	-41.886%
2025-09-15	19.4150	20.0000	19.1000	19.8400	+2.931%	6,899,675	-42.238%
2025-09-12	19.6800	19.7600	18.8000	19.2750	-3.141%	7,605,856	-40.545%
2025-09-11	19.5000	20.2900	19.3600	19.9000	+2.366%	8,926,259	-42.412%
2025-09-10	19.3250	19.9500	19.1300	19.4400	+0.258%	7,666,217	-41.049%
2025-09-09	18.3500	19.6500	18.3500	19.3900	+5.152%	13,441,574	-40.897%
2025-09-08	18.0000	18.5800	17.6450	18.4400	+0.163%	11,496,837	-37.852%
2025-09-05	16.3400	18.7350	16.3000	18.4100	+13.923%	33,386,947	-37.751%
2025-09-04	16.6600	16.6700	15.2500	16.1600	-3.724%	24,281,120	-29.084%
2025-09-03	17.8100	18.4800	16.7600	16.7850	-4.955%	23,414,230	-31.725%
2025-09-02	18.9300	19.4100	17.3600	17.6600	-10.808%	21,813,819	-35.108%
2025-08-29	20.6000	20.8000	19.7000	19.8000	-4.348%	12,997,360	-42.121%
2025-08-28	20.8000	21.1000	20.3000	20.7000	-0.481%	8,344,921	-44.638%
2025-08-27	21.1500	21.5000	20.7000	20.8000	-1.422%	7,118,876	-44.904%
2025-08-26	20.9000	21.9000	20.8000	21.1000	+1.442%	8,714,789	-45.687%
2025-08-25	20.3500	21.1000	20.2000	20.8000	+2.463%	7,875,505	-44.904%
2025-08-22	20.5000	21.0000	19.8000	20.3000	-2.871%	14,507,419	-43.547%
2025-08-21	21.0000	21.1000	20.7000	20.9000	0.000%	5,200,889	-45.167%
2025-08-20	21.3000	21.4000	20.6000	20.9000	-1.878%	7,885,943	-45.167%
2025-08-19	21.9000	22.1000	21.2000	21.3000	-2.294%	6,374,153	-46.197%
2025-08-18	22.0500	22.3000	21.6000	21.8000	0.000%	5,582,602	-47.431%
2025-08-15	22.6000	22.7000	21.8000	21.8000	-3.111%	5,436,106	-47.431%
2025-08-14	22.9000	23.4000	22.4000	22.5000	-3.846%	4,029,386	-49.067%
2025-08-13	22.9000	23.5000	22.2000	23.4000	+3.084%	7,055,878	-51.026%
2025-08-12	22.1000	22.9000	21.7000	22.7000	+3.653%	7,525,614	-49.515%
2025-08-11	21.5500	22.7000	21.4000	21.9000	+2.817%	11,729,451	-47.671%
2025-08-08	21.7000	21.8000	21.3000	21.3000	-1.843%	6,887,211	-46.197%
2025-08-07	22.0500	22.2000	21.5000	21.7000	-0.686%	6,116,171	-47.189%
2025-08-06	22.4000	22.6000	21.6000	21.8500	-9.711%	13,652,329	-47.551%
2025-08-05	24.7000	24.7000	23.9000	24.2000	+0.415%	9,077,585	-52.645%
2025-08-04	24.8500	24.8500	23.9000	24.1000	-0.413%	7,263,601	-52.448%
2025-08-01	23.8000	24.4000	23.2000	24.2000	-1.626%	9,196,912	-52.645%
2025-07-31	25.0000	25.3000	24.6000	24.6000	-1.600%	6,524,887	-53.415%
2025-07-30	25.5000	25.9000	24.7000	25.0000	-2.344%	11,196,402	-54.160%
2025-07-29	27.7000	27.8000	25.4000	25.6000	-8.244%	11,922,732	-55.234%
2025-07-28	29.4000	29.6000	27.7000	27.9000	-4.452%	7,655,629	-58.925%
2025-07-25	29.8200	30.1000	28.6000	29.2000	-2.341%	7,518,854	-60.753%
2025-07-24	30.4000	30.7000	29.1000	29.9000	-2.922%	9,327,396	-61.672%
2025-07-23	31.5500	33.1000	30.4000	30.8000	-1.597%	18,151,145	-62.792%
2025-07-22	27.6000	31.5000	27.5000	31.3000	+10.993%	25,931,612	-63.387%
2025-07-21	30.6000	31.2000	27.6000	28.2000	-7.237%	24,268,133	-59.362%
2025-07-18	30.1000	32.1000	28.7000	30.4000	-2.564%	29,446,440	-62.303%
2025-07-17	30.0000	33.7000	28.3000	31.2000	+36.245%	94,068,340	-63.269%
2025-07-16	23.3500	23.4000	22.3000	22.9000	-1.717%	7,989,834	-49.956%
2025-07-15	22.8000	23.7000	22.8000	23.3000	+2.643%	9,086,453	-50.815%
2025-07-14	22.9000	23.1000	22.5000	22.7000	-0.873%	7,494,096	-49.515%
2025-07-11	23.2000	23.5000	22.7000	22.9000	-1.717%	8,525,667	-49.956%
2025-07-10	22.9000	23.4000	22.5000	23.3000	+2.193%	9,793,661	-50.815%
2025-07-09	22.9000	23.8000	22.6000	22.8000	-0.870%	13,921,114	-49.737%
2025-07-08	21.1500	23.6000	21.1000	23.0000	+9.005%	21,619,433	-50.174%
2025-07-07	21.2500	21.3000	20.6000	21.1000	-2.315%	13,735,294	-45.687%
2025-07-03	20.7000	22.3000	20.6000	21.6000	+5.366%	21,139,470	-46.944%
2025-07-02	20.4000	20.7000	20.1000	20.5000	+0.985%	12,261,618	-44.098%
2025-07-01	21.0000	21.1000	19.8000	20.3000	-3.791%	21,292,064	-43.547%
2025-06-30	21.4000	21.7000	21.0000	21.1000	-0.472%	10,402,809	-45.687%
2025-06-27	22.0000	22.1000	21.0000	21.2000	-3.636%	20,074,064	-45.943%
2025-06-26	21.6000	22.3000	21.3000	22.0000	+2.804%	14,717,757	-47.909%
2025-06-25	21.8500	22.0000	21.3000	21.4000	-1.382%	14,024,732	-46.449%
2025-06-24	22.0000	22.2000	21.6000	21.7000	+0.463%	10,620,902	-47.189%
2025-06-23	21.7000	22.1000	21.2000	21.6000	-1.370%	16,373,533	-46.944%
2025-06-20	22.3500	22.9000	21.6000	21.9000	-1.351%	12,170,342	-47.671%
2025-06-18	21.6500	22.4000	21.4000	22.2000	+3.256%	9,265,903	-48.378%
2025-06-17	21.5000	22.4000	21.4000	21.5000	0.000%	14,330,573	-46.698%
2025-06-16	21.3000	22.7000	21.3000	21.5000	+2.381%	13,931,023	-46.698%
2025-06-13	21.2500	21.7000	21.0000	21.0000	-2.778%	10,293,083	-45.429%
2025-06-12	21.6000	21.8000	21.3000	21.6000	-0.917%	6,599,658	-46.944%
2025-06-11	22.0500	22.4000	21.5000	21.8000	-0.457%	11,326,106	-47.431%
2025-06-10	22.6000	22.6000	21.8000	21.9000	-1.794%	9,664,535	-47.671%
2025-06-09	21.6500	22.7000	21.6000	22.3000	+3.721%	14,883,688	-48.610%
2025-06-06	21.5990	21.9000	21.2000	21.5000	+0.939%	13,052,840	-46.698%
2025-06-05	22.1000	22.1000	20.8000	21.3000	-4.484%	25,370,582	-46.197%
2025-06-04	22.0000	22.5000	21.3000	22.3000	+1.826%	12,386,074	-48.610%
2025-06-03	22.0000	22.3500	21.6000	21.9000	-0.455%	16,596,598	-47.671%
2025-06-02	22.6000	22.6000	21.2000	22.0000	-1.345%	20,171,700	-47.909%
2025-05-30	23.9000	23.9000	22.1000	22.3000	-7.469%	25,918,059	-48.610%
2025-05-29	26.3000	26.5000	23.7000	24.1000	-8.365%	26,232,219	-52.448%
2025-05-28	27.0000	27.0000	26.0000	26.3000	-0.379%	7,323,830	-56.426%
2025-05-27	26.4000	26.6000	25.3000	26.4000	+3.125%	10,063,673	-56.591%
2025-05-23	26.1000	26.1000	25.2000	25.6000	-3.759%	8,656,949	-55.234%
2025-05-22	27.6000	27.7000	26.4000	26.6000	-3.971%	11,417,789	-56.917%
2025-05-21	29.3000	29.6000	27.5000	27.7000	-6.419%	14,398,184	-58.628%
2025-05-20	27.0500	30.0000	26.9000	29.6000	+10.448%	19,982,117	-61.284%
2025-05-19	27.4000	27.8000	26.1000	26.8000	-5.634%	14,280,064	-57.239%
2025-05-16	27.1000	28.7000	27.0000	28.4000	+5.576%	12,235,922	-59.648%
2025-05-15	27.2000	27.6500	26.5000	26.9000	-2.536%	9,402,997	-57.398%
2025-05-14	26.6000	28.5000	26.5000	27.6000	+4.151%	14,006,379	-58.478%
2025-05-13	26.3500	26.9000	25.8000	26.5000	+1.145%	11,800,937	-56.755%
2025-05-12	26.0000	27.2500	25.3000	26.2000	+4.382%	17,356,242	-56.260%
2025-05-09	23.3000	25.3000	23.2000	25.1000	+8.658%	16,154,671	-54.343%
2025-05-08	22.8000	23.6000	22.4000	23.1000	+2.667%	7,724,851	-50.390%
2025-05-07	23.2000	24.2000	22.3000	22.5000	-3.433%	13,649,488	-49.067%
2025-05-06	23.4500	24.0860	22.8000	23.3000	-1.271%	12,703,526	-50.815%
2025-05-05	25.1500	25.3000	23.5000	23.6000	-6.719%	14,448,697	-51.441%
2025-05-02	25.6500	25.8000	24.9000	25.3000	0.000%	6,451,997	-54.704%
2025-05-01	25.1500	26.2000	25.0000	25.3000	+0.797%	9,737,078	-54.704%
2025-04-30	24.8500	25.2000	23.8000	25.1000	-1.953%	11,739,524	-54.343%
2025-04-29	25.4000	25.7000	24.6000	25.6000	+1.186%	7,398,115	-55.234%
2025-04-28	25.1000	26.1000	25.0000	25.3000	+1.200%	7,551,503	-54.704%
2025-04-25	24.4000	25.2000	24.2000	25.0000	+2.041%	6,558,377	-54.160%
2025-04-24	24.1000	25.1000	24.1000	24.5000	+2.510%	6,074,377	-53.224%
2025-04-23	24.0500	25.0000	23.6000	23.9000	+2.575%	12,662,266	-52.050%
2025-04-22	23.4000	23.8000	23.1000	23.3000	+0.431%	7,009,153	-50.815%
2025-04-21	23.8000	24.1000	22.8000	23.2000	-2.521%	6,097,563	-50.603%
2025-04-17	23.1000	24.0000	22.8010	23.8000	+3.030%	6,839,473	-51.849%
2025-04-16	24.0500	24.7000	22.8000	23.1000	-5.328%	7,395,089	-50.390%
2025-04-15	25.1000	25.5000	24.1140	24.4000	-3.557%	7,693,134	-53.033%
2025-04-14	25.4000	25.9000	25.0000	25.3000	+1.200%	8,783,109	-54.704%
2025-04-11	25.1500	26.6000	24.7000	25.0000	-0.794%	16,201,035	-54.160%
2025-04-10	25.1000	25.8000	24.3000	25.2000	-1.176%	12,570,530	-54.524%
2025-04-09	23.1000	26.0000	23.1000	25.5000	+9.914%	16,118,145	-55.059%
2025-04-08	25.1000	26.0000	22.8000	23.2000	-5.306%	17,327,932	-50.603%
2025-04-07	21.8000	25.5000	21.6000	24.5000	+7.456%	17,511,033	-53.224%
2025-04-04	22.8000	23.5000	20.6000	22.8000	-1.724%	10,776,103	-49.737%
2025-04-03	22.4000	24.2000	22.2000	23.2000	-3.333%	21,260,485	-50.603%
2025-04-02	25.2000	25.3000	23.7000	24.0000	-5.138%	12,763,515	-52.250%
2025-04-01	24.4000	26.6000	24.3990	25.3000	+4.545%	11,175,754	-54.704%
2025-03-31	22.6000	24.4000	22.1010	24.2000	+4.310%	8,977,169	-52.645%
2025-03-28	23.9500	24.0000	22.5000	23.2000	-4.132%	7,136,162	-50.603%
2025-03-27	23.4500	24.5000	23.4000	24.2000	+2.760%	7,503,530	-52.645%
2025-03-26	24.5000	24.6000	23.5000	23.5500	-3.086%	7,000,236	-51.338%
2025-03-25	24.6000	25.1500	24.0000	24.3000	-1.619%	5,380,440	-52.840%
2025-03-24	24.5000	25.1000	24.3000	24.7000	+2.066%	6,765,495	-53.603%
2025-03-21	22.7000	24.4000	22.5000	24.2000	+6.140%	9,857,715	-52.645%
2025-03-20	23.9500	24.2000	22.7000	22.8000	-6.557%	8,349,154	-49.737%
2025-03-19	23.9500	25.7000	23.6000	24.4000	+3.830%	13,370,129	-53.033%
2025-03-18	21.8500	25.1000	21.8000	23.5000	+8.796%	18,031,306	-51.234%
2025-03-17	21.0500	21.8000	21.0000	21.6000	+3.349%	6,732,826	-46.944%
2025-03-14	20.7000	21.2000	20.3000	20.9000	+2.956%	7,582,270	-45.167%
2025-03-13	21.6000	21.6000	20.1000	20.3000	-6.019%	10,222,115	-43.547%
2025-03-12	21.3000	22.7000	21.0500	21.6000	+3.349%	12,367,655	-46.944%
2025-03-11	20.8500	21.5970	19.9000	20.9000	+0.481%	11,566,887	-45.167%
2025-03-10	21.0500	22.8000	20.7000	20.8000	-3.256%	12,793,009	-44.904%
2025-03-07	20.7500	21.6000	20.5000	21.5000	+2.871%	8,898,762	-46.698%
2025-03-06	21.0500	21.8000	20.5000	20.9000	-3.687%	9,529,629	-45.167%
2025-03-05	21.5500	22.0000	20.3000	21.7000	+3.333%	11,204,629	-47.189%
2025-03-04	20.7000	21.9000	20.3000	21.0000	-0.943%	10,912,171	-45.429%
2025-03-03	22.6500	23.1000	20.9000	21.2000	-4.505%	9,160,881	-45.943%
2025-02-28	22.0000	22.8000	20.9000	22.2000	-0.448%	13,617,005	-48.378%
2025-02-27	23.1990	24.2000	22.2000	22.3000	-1.109%	12,480,058	-48.610%
2025-02-26	24.4500	24.7990	22.5000	22.5500	-13.602%	16,080,536	-49.180%
2025-02-25	28.5000	29.0000	26.0000	26.1000	-6.115%	11,299,506	-56.092%
2025-02-24	29.8500	30.0000	27.1000	27.8000	-9.150%	11,496,172	-58.777%
2025-02-21	32.3500	32.9000	30.5000	30.6000	-7.553%	9,084,622	-62.549%
2025-02-20	33.5500	34.1500	31.1010	33.1000	-1.780%	8,213,887	-65.378%
2025-02-19	34.8000	35.1000	33.3000	33.7000	-3.161%	6,684,479	-65.994%
2025-02-18	33.0500	35.9000	32.4000	34.8000	+5.136%	9,554,615	-67.069%
2025-02-14	32.9500	34.2000	32.7000	33.1000	+1.534%	8,055,863	-65.378%
2025-02-13	29.2500	33.1000	29.2000	32.6000	+13.589%	14,489,827	-64.847%
2025-02-12	26.8000	28.7500	26.7000	28.7000	+6.691%	9,042,544	-60.070%
2025-02-11	27.4500	27.7000	26.7000	26.9000	-2.888%	4,099,948	-57.398%
2025-02-10	28.6000	28.9000	27.6000	27.7000	-2.120%	4,695,120	-58.628%
2025-02-07	28.8000	29.0000	28.0000	28.3000	-2.076%	5,155,858	-59.505%
2025-02-06	29.4000	30.4000	28.5000	28.9000	-0.687%	8,139,029	-60.346%
2025-02-05	29.4000	30.4000	29.0000	29.1000	-0.683%	6,954,988	-60.619%
2025-02-04	28.1000	29.6000	28.1000	29.3000	+4.643%	6,482,670	-60.887%
2025-02-03	26.6500	28.4000	26.4000	28.0000	+1.449%	8,657,758	-59.071%
2025-01-31	27.3000	28.4000	27.0000	27.6000	+1.471%	8,035,182	-58.478%
2025-01-30	27.1000	28.1000	27.0000	27.2000	+1.873%	6,683,559	-57.868%
2025-01-29	27.6000	27.8000	26.4000	26.7000	-3.610%	6,186,587	-57.079%
2025-01-28	27.4000	27.8000	26.4000	27.7000	+0.727%	6,632,014	-58.628%
2025-01-27	27.5000	29.7000	26.9000	27.5000	-1.434%	9,673,845	-58.327%
2025-01-24	27.5500	28.9000	27.3000	27.9000	+2.574%	8,061,332	-58.925%
2025-01-23	26.6000	27.4000	26.1000	27.2000	+1.873%	6,556,892	-57.868%
2025-01-22	28.2000	28.4000	26.7000	26.7000	-6.643%	8,275,453	-57.079%
2025-01-21	30.6000	30.6000	28.0000	28.6000	-6.840%	9,285,364	-59.930%
2025-01-17	31.3000	32.3000	30.6000	30.7000	-0.325%	6,699,237	-62.671%
2025-01-16	30.6000	31.8000	30.2000	30.8000	+1.316%	6,342,546	-62.792%
2025-01-15	30.8000	31.3000	30.1000	30.4000	+2.703%	6,465,592	-62.303%
2025-01-14	30.7000	31.6000	29.5000	29.6000	-1.661%	6,733,667	-61.284%
2025-01-13	30.0000	30.3000	28.5000	30.1000	-0.331%	7,691,084	-61.927%
2025-01-10	29.2000	31.0000	29.0500	30.2000	+1.342%	7,518,888	-62.053%
2025-01-08	31.0500	31.6000	29.7000	29.8000	-6.289%	7,883,728	-61.544%
2025-01-07	34.0000	36.2000	31.5000	31.8000	-4.505%	11,355,083	-63.962%
2025-01-06	36.1000	36.3990	33.2000	33.3000	+1.216%	12,182,167	-65.586%
2025-01-03	30.2000	33.6500	29.9000	32.9000	+8.581%	10,724,730	-65.167%
2025-01-02	30.3000	31.7000	28.9000	30.3000	+0.331%	12,932,947	-62.178%
2024-12-31	32.2000	35.2000	29.8000	30.2000	-4.127%	15,418,985	-62.053%
2024-12-30	31.8500	32.3000	30.1500	31.5000	-1.563%	9,711,295	-63.619%
2024-12-27	32.9000	33.7000	31.0000	32.0000	-3.030%	8,909,760	-64.188%
2024-12-26	31.7000	33.4500	31.4270	33.0000	+3.125%	12,336,656	-65.273%
2024-12-24	31.0000	34.2500	31.0000	32.0000	+3.226%	10,857,815	-64.188%
2024-12-23	30.3000	31.5000	29.5000	31.0000	+2.649%	10,358,162	-63.032%
2024-12-20	25.9000	31.3000	25.8000	30.2000	+14.829%	15,710,956	-62.053%
2024-12-19	25.6000	26.8000	25.4000	26.3000	+3.953%	9,013,745	-56.426%
2024-12-18	27.4000	28.7000	24.9000	25.3000	-8.333%	12,204,460	-54.704%
2024-12-17	27.2000	28.5000	26.9000	27.6000	+1.099%	7,627,358	-58.478%
2024-12-16	25.8000	27.5000	25.1500	27.3000	+5.814%	7,985,126	-58.022%
2024-12-13	25.1000	25.9000	24.5000	25.8000	+1.575%	6,140,266	-55.581%
2024-12-12	24.1500	26.0000	23.8000	25.4000	+4.527%	9,525,869	-54.882%
2024-12-11	23.8000	24.5000	22.7000	24.3000	+2.966%	11,123,213	-52.840%
2024-12-10	25.5000	25.6000	23.2000	23.6000	-7.451%	10,044,232	-51.441%
2024-12-09	23.8000	27.3000	23.5000	25.5000	+10.870%	17,433,419	-55.059%
2024-12-06	21.2000	23.3000	21.0000	23.0000	+10.048%	15,033,672	-50.174%
2024-12-05	21.1500	21.8000	20.6000	20.9000	-0.476%	12,774,346	-45.167%
2024-12-04	21.1000	21.4000	20.6000	21.0000	-0.943%	11,035,754	-45.429%
2024-12-03	21.0000	21.5000	20.6000	21.2000	-0.469%	4,962,436	-45.943%
2024-12-02	21.9000	22.5000	20.8000	21.3000	-2.294%	7,182,187	-46.197%
2024-11-29	21.8000	22.4000	21.4000	21.8000	+0.461%	3,378,471	-47.431%
2024-11-27	21.4000	22.0000	21.1000	21.7000	+1.639%	5,396,399	-47.189%
2024-11-26	21.9000	22.2000	21.2000	21.3500	-1.613%	5,193,246	-46.323%
2024-11-25	21.2000	22.5000	21.2000	21.7000	+3.333%	7,542,507	-47.189%
2024-11-22	20.7000	21.5000	20.6000	21.0000	+1.942%	4,126,697	-45.429%
2024-11-21	20.3000	21.3000	20.0000	20.6000	+1.478%	6,270,751	-44.369%
2024-11-20	20.9000	20.9000	20.0000	20.3000	-3.333%	7,488,078	-43.547%
2024-11-19	20.9500	21.5000	20.6000	21.0000	-1.869%	7,180,393	-45.429%
2024-11-18	20.2000	22.0000	20.1000	21.4000	+6.468%	10,070,632	-46.449%
2024-11-15	20.6000	20.6500	19.3000	20.1000	-3.365%	9,946,280	-42.985%
2024-11-14	22.0000	22.2000	20.7000	20.8000	-4.587%	6,936,212	-44.904%
2024-11-13	21.8000	23.3000	21.4000	21.8000	+1.869%	8,434,290	-47.431%
2024-11-12	23.2000	23.2000	21.2000	21.4000	-8.547%	9,015,380	-46.449%
2024-11-11	22.6000	24.1000	22.3500	23.4000	+5.882%	10,298,022	-51.026%
2024-11-08	23.5000	23.6000	21.0000	22.1000	-0.450%	10,314,700	-48.145%
2024-11-07	22.0000	22.8000	21.7000	22.2000	+4.225%	7,788,888	-48.378%
2024-11-06	22.7000	22.7000	20.2000	21.3000	-5.333%	10,575,892	-46.197%
2024-11-05	22.5950	22.8500	22.3000	22.5000	+0.446%	4,057,492	-49.067%
2024-11-04	22.4000	23.1000	22.2000	22.4000	+1.818%	5,961,452	-48.839%
2024-11-01	22.5000	22.6000	22.0000	22.0000	-0.452%	3,905,094	-47.909%
2024-10-31	23.8000	23.8500	22.0000	22.1000	-5.957%	7,236,938	-48.145%
2024-10-30	24.0000	24.4000	23.3000	23.5000	-3.689%	5,202,027	-51.234%
2024-10-29	25.5000	25.5000	24.3000	24.4000	-3.175%	4,765,340	-53.033%
2024-10-28	25.2000	26.5000	25.1000	25.2000	+0.800%	4,883,260	-54.524%
2024-10-25	25.0000	25.3000	24.7500	25.0000	0.000%	3,317,090	-54.160%
2024-10-24	25.6000	25.6000	24.7000	25.0000	+0.402%	4,297,627	-54.160%
2024-10-23	26.1000	26.2000	24.7000	24.9000	-4.598%	5,083,752	-53.976%
2024-10-22	25.7000	26.6000	25.6000	26.1000	+2.353%	4,764,277	-56.092%
2024-10-21	26.2000	26.3000	25.2000	25.5000	-3.042%	5,495,606	-55.059%
2024-10-18	27.2000	27.2000	25.5000	26.3000	-2.230%	8,087,748	-56.426%
2024-10-17	27.4000	29.0000	26.5000	26.9000	-17.988%	21,440,398	-57.398%
2024-10-16	33.0000	33.3000	32.6000	32.8000	+0.306%	3,453,439	-65.061%
2024-10-15	33.4000	33.9000	32.6000	32.7000	-1.802%	2,099,060	-64.954%
2024-10-14	33.8500	34.0930	33.3000	33.3000	-2.059%	1,706,284	-65.586%
2024-10-11	33.0000	34.2000	32.6000	34.0000	+2.102%	1,852,448	-66.294%
2024-10-10	33.8000	33.9500	32.8000	33.3000	-1.770%	1,998,365	-65.586%
2024-10-09	34.4000	34.9000	33.7000	33.9000	-1.453%	2,063,797	-66.195%
2024-10-08	34.2000	34.9000	33.7000	34.4000	+0.585%	2,438,932	-66.686%
2024-10-07	33.7000	34.5500	33.5000	34.2000	+2.395%	2,749,242	-66.491%
2024-10-04	34.3000	34.5000	32.8000	33.4000	-1.475%	2,842,878	-65.689%
2024-10-03	32.7000	34.1000	32.6010	33.9000	+1.497%	2,361,603	-66.195%
2024-10-02	32.3000	33.5000	32.0000	33.4000	+2.454%	3,035,059	-65.689%
2024-10-01	35.2000	35.2000	32.5000	32.6000	-7.649%	4,889,190	-64.847%
2024-09-30	36.0000	36.7000	35.2000	35.3000	-1.671%	2,603,782	-67.535%
2024-09-27	35.8000	37.3000	35.7000	35.9000	+1.412%	3,302,944	-68.078%
2024-09-26	34.9000	35.8000	34.8000	35.4000	+3.509%	2,876,659	-67.627%
2024-09-25	35.1000	35.2130	34.2000	34.2000	-3.933%	2,346,023	-66.491%
2024-09-24	35.3000	36.2000	34.8000	35.6000	+2.890%	2,469,722	-67.809%
2024-09-23	35.3000	35.6000	34.4120	34.6000	-0.860%	2,694,301	-66.879%
2024-09-20	36.2000	36.2000	34.3000	34.9000	-3.324%	4,959,009	-67.163%
2024-09-19	37.7500	37.9000	35.8000	36.1000	-0.824%	3,273,932	-68.255%
2024-09-18	37.6000	39.6000	36.3000	36.4000	-3.704%	3,891,073	-68.516%
2024-09-17	38.0000	39.4000	37.4000	37.8000	+0.265%	2,845,578	-69.683%
2024-09-16	39.0000	39.2000	37.6000	37.7000	-4.315%	2,301,106	-69.602%
2024-09-13	39.0000	40.8000	38.7000	39.4000	+0.767%	2,708,242	-70.914%
2024-09-12	38.9000	40.3000	38.4000	39.1000	-1.759%	3,303,910	-70.691%
2024-09-11	35.6000	40.1000	35.5000	39.8000	+12.748%	5,287,480	-71.206%
2024-09-10	34.9000	35.4000	33.7000	35.3000	+2.023%	2,792,535	-67.535%
2024-09-09	35.9000	36.0000	33.8000	34.6000	-3.081%	3,707,403	-66.879%
2024-09-06	36.2000	37.2000	34.9000	35.7000	-1.653%	3,050,695	-67.899%
2024-09-05	38.6000	38.7500	35.3000	36.3000	-4.974%	4,017,419	-68.430%
2024-09-04	38.0000	39.7000	37.6000	38.2000	0.000%	2,740,131	-70.000%
2024-09-03	40.4000	42.8500	37.4000	38.2000	-4.975%	4,031,369	-70.000%
2024-08-30	40.0000	40.8000	39.5000	40.2000	+1.515%	3,025,933	-71.493%
2024-08-29	40.2000	40.9990	39.4000	39.6000	+0.508%	3,103,773	-71.061%
2024-08-28	40.2500	40.6000	38.3000	39.4000	-4.136%	4,236,761	-70.914%
2024-08-27	42.9000	44.0000	38.4000	41.1000	-3.521%	4,868,451	-72.117%
2024-08-26	41.8000	44.3000	40.9000	42.6000	+1.429%	6,418,123	-73.099%
2024-08-23	38.9000	42.8000	38.6000	42.0000	+9.091%	6,951,406	-72.714%
2024-08-22	36.2000	39.7000	35.3000	38.5000	+7.542%	6,281,429	-70.234%
2024-08-21	32.4000	35.9000	32.4000	35.8000	+10.494%	3,956,471	-67.989%
2024-08-20	32.4000	33.0000	32.0000	32.4000	-0.308%	1,598,659	-64.630%
2024-08-19	31.6000	32.6000	31.2370	32.5000	+3.175%	1,994,647	-64.738%
2024-08-16	32.5000	32.8000	31.2000	31.5000	-1.254%	2,445,951	-63.619%
2024-08-15	31.9000	33.0000	31.8000	31.9000	+1.917%	2,449,807	-64.075%
2024-08-14	30.7000	31.6000	30.1000	31.3000	+1.954%	3,615,498	-63.387%
2024-08-13	29.1000	30.8000	29.1000	30.7000	+5.862%	2,941,622	-62.671%
2024-08-12	31.9000	32.0000	29.0000	29.0000	-9.091%	4,317,020	-60.483%
2024-08-09	30.8000	32.0000	30.1000	31.9000	+1.270%	2,642,696	-64.075%
2024-08-08	29.2000	31.6000	29.1000	31.5000	+8.247%	2,628,000	-63.619%
2024-08-07	30.9000	31.9000	28.8000	29.1000	-5.825%	4,623,085	-60.619%
2024-08-06	33.6500	34.0000	30.2500	30.9000	+3.000%	4,397,454	-62.913%
2024-08-05	28.1000	31.0000	28.0000	30.0000	-3.846%	3,608,334	-61.800%
2024-08-02	31.2000	32.2990	30.7000	31.2000	-4.587%	2,951,690	-63.269%
2024-08-01	35.4000	35.5000	32.1470	32.7000	-7.102%	2,605,188	-64.954%

.dark-mode .DWK4lD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWK4lD{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ