Dark

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

Apr 29, 2026 3:59:59 PM EDT

5.77USD-1.704%(-0.10)16,555,426

5.41Bid 6.07Ask 0.66Spread

Pre-market

Apr 29, 2026 9:28:30 AM EDT

5.85USD-0.341%(-0.02)421,063

After-hours

Apr 29, 2026 4:58:30 PM EDT

5.75USD-0.347%(-0.02)267,027

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	5.8300	5.830000	5.6200	5.7700	-1.704%	16,555,426	0.000%
2026-04-28	5.8400	6.055000	5.8000	5.8700	-1.012%	16,357,759	-1.704%
2026-04-27	6.1950	6.199800	5.9300	5.9300	-5.120%	22,611,141	-2.698%
2026-04-24	6.3300	6.420000	6.1700	6.2500	-0.319%	17,195,644	-7.680%
2026-04-23	6.9000	6.900000	6.2150	6.2700	-9.262%	37,794,914	-7.974%
2026-04-22	7.1100	7.220000	6.8800	6.9100	-2.813%	22,472,067	-16.498%
2026-04-21	7.1800	7.690000	7.0300	7.1100	+5.333%	47,478,530	-18.847%
2026-04-20	7.2000	7.200000	6.7500	6.7500	-7.534%	33,294,731	-14.519%
2026-04-17	7.8200	7.880000	7.2300	7.3000	-5.195%	30,393,141	-20.959%
2026-04-16	8.2550	8.260000	7.3850	7.7000	-6.212%	37,458,420	-25.065%
2026-04-15	8.8400	8.940000	8.1100	8.2100	-6.705%	31,869,339	-29.720%
2026-04-14	9.6800	10.090000	8.6750	8.8000	-4.762%	32,288,426	-34.432%
2026-04-13	8.4520	9.240000	8.3200	9.2400	+7.692%	10,870,013	-37.554%
2026-04-10	8.8100	9.012986	8.5600	8.5800	-2.166%	5,940,994	-32.751%
2026-04-09	8.7800	8.940000	8.6450	8.7700	-0.567%	5,593,452	-34.208%
2026-04-08	9.3500	9.510000	8.7700	8.8200	-0.113%	7,401,976	-34.580%
2026-04-07	9.2700	9.290000	8.6200	8.8300	-5.359%	11,562,444	-34.655%
2026-04-06	9.6800	9.820000	9.0850	9.3300	-6.325%	9,151,434	-38.156%
2026-04-02	9.3850	9.960000	9.3237	9.9600	+4.184%	4,014,512	-42.068%
2026-04-01	9.6900	9.800000	9.5100	9.5600	+0.315%	4,828,394	-39.644%
2026-03-31	9.3600	9.660000	9.2200	9.5300	+4.153%	4,417,138	-39.454%
2026-03-30	9.5100	9.570000	9.0700	9.1500	-2.660%	5,703,752	-36.940%
2026-03-27	9.8400	9.840000	9.3800	9.4000	-5.146%	6,079,635	-38.617%
2026-03-26	10.5100	10.510000	9.8000	9.9100	-7.210%	6,884,449	-41.776%
2026-03-25	10.5250	10.900000	10.5100	10.6800	+3.089%	4,896,350	-45.974%
2026-03-24	10.2000	10.550000	10.1600	10.3600	+0.485%	3,625,211	-44.305%
2026-03-23	10.2500	10.570000	10.2300	10.3100	+2.485%	5,236,578	-44.035%
2026-03-20	10.2950	10.440000	9.9800	10.0600	-2.330%	5,836,314	-42.644%
2026-03-19	9.9050	10.400000	9.8300	10.3000	+3.518%	4,695,312	-43.981%
2026-03-18	10.4200	10.650000	9.9500	9.9500	-3.585%	5,666,318	-42.010%
2026-03-17	9.9100	10.400000	9.9100	10.3200	+4.348%	6,062,523	-44.089%
2026-03-16	10.0800	10.240000	9.7900	9.8900	-0.101%	5,383,151	-41.658%
2026-03-13	9.9350	10.110000	9.7200	9.9000	+0.610%	5,260,250	-41.717%
2026-03-12	10.6000	10.648900	9.7100	9.8400	-7.865%	9,949,319	-41.362%
2026-03-11	10.2900	10.700000	10.2300	10.6800	+4.297%	5,942,789	-45.974%
2026-03-10	10.6200	11.082500	10.2400	10.2400	-1.538%	5,949,278	-43.652%
2026-03-09	9.5500	10.490000	9.5300	10.4000	+6.448%	7,299,460	-44.519%
2026-03-06	9.6100	9.910000	9.5450	9.7700	-0.711%	5,246,190	-40.942%
2026-03-05	10.0100	10.255000	9.5600	9.8400	-4.187%	7,486,455	-41.362%
2026-03-04	10.0900	10.350000	9.9100	10.2700	+1.583%	4,917,660	-43.817%
2026-03-03	9.9200	10.375000	9.7900	10.1100	+0.798%	5,520,532	-42.928%
2026-03-02	9.5400	10.140000	9.4600	10.0300	+0.300%	4,833,390	-42.473%
2026-02-27	10.2900	10.300000	9.8100	10.0000	-5.571%	5,953,864	-42.300%
2026-02-26	10.2400	10.700000	10.1500	10.5900	+3.016%	7,654,696	-45.515%
2026-02-25	9.8000	10.400000	9.5700	10.2800	+3.629%	13,882,177	-43.872%
2026-02-24	9.4700	10.010000	9.3490	9.9200	+5.085%	9,398,167	-41.835%
2026-02-23	9.5200	9.760000	9.1200	9.4400	-1.152%	8,010,695	-38.877%
2026-02-20	9.6800	9.958700	9.5300	9.5500	-2.051%	6,824,000	-39.581%
2026-02-19	9.7900	9.830000	9.5300	9.7500	-0.510%	4,728,545	-40.821%
2026-02-18	9.9300	10.140000	9.7000	9.8000	-1.210%	6,439,080	-41.122%
2026-02-17	10.1900	10.280000	9.8500	9.9200	-3.502%	5,492,952	-41.835%
2026-02-13	10.3500	10.730000	10.2351	10.2800	+3.629%	6,055,545	-43.872%
2026-02-12	10.1300	10.270000	9.8050	9.9200	-1.294%	5,609,095	-41.835%
2026-02-11	10.9500	11.040000	9.9750	10.0500	-7.967%	8,945,821	-42.587%
2026-02-10	11.0900	11.410000	10.8800	10.9200	-1.533%	4,737,154	-47.161%
2026-02-09	10.7600	11.230000	10.6400	11.0900	+2.118%	5,285,500	-47.971%
2026-02-06	9.6950	10.940000	9.6500	10.8600	+13.956%	10,959,032	-46.869%
2026-02-05	10.1100	10.300000	9.5150	9.5300	-8.189%	8,990,434	-39.454%
2026-02-04	10.5950	10.750000	10.1100	10.3800	-1.143%	6,524,837	-44.412%
2026-02-03	10.3000	10.620000	10.1600	10.5000	+2.041%	8,186,539	-45.048%
2026-02-02	11.0700	11.070000	10.2500	10.2900	-7.046%	8,049,221	-43.926%
2026-01-30	11.1500	11.485000	10.9400	11.0700	-2.295%	6,752,980	-47.877%
2026-01-29	10.9350	11.440000	10.7800	11.3300	+3.850%	7,193,092	-49.073%
2026-01-28	11.1800	11.685000	10.8835	10.9100	-0.818%	10,417,597	-47.113%
2026-01-27	10.6500	11.060000	10.5500	11.0000	+3.383%	6,295,640	-47.545%
2026-01-26	11.0000	11.430000	10.6100	10.6400	-3.797%	5,542,739	-45.771%
2026-01-23	11.3700	11.450000	10.9200	11.0600	-3.575%	6,503,365	-47.830%
2026-01-22	11.4600	12.150000	11.3100	11.4700	0.000%	10,128,574	-49.695%
2026-01-21	9.9600	11.645000	9.9300	11.4700	+17.883%	23,270,877	-49.695%
2026-01-20	9.7650	9.835000	9.5000	9.7300	-3.854%	10,374,482	-40.699%
2026-01-16	10.0700	10.180000	9.9600	10.1200	+0.697%	9,336,083	-42.984%
2026-01-15	10.8300	10.890000	10.0300	10.0500	-7.288%	12,775,826	-42.587%
2026-01-14	10.9150	11.055000	10.7100	10.8400	-0.914%	5,209,609	-46.771%
2026-01-13	11.3000	11.360000	10.7400	10.9400	-2.842%	7,479,778	-47.258%
2026-01-12	11.2700	11.470000	11.1550	11.2600	-0.618%	3,635,552	-48.757%
2026-01-09	11.4100	11.490000	11.0400	11.3300	+0.801%	4,372,488	-49.073%
2026-01-08	10.8950	11.550000	10.8300	11.2400	+2.182%	6,014,218	-48.665%
2026-01-07	11.6000	11.610000	10.8400	11.0000	-5.172%	9,352,280	-47.545%
2026-01-06	11.9400	12.170000	11.4900	11.6000	-0.770%	6,495,624	-50.259%
2026-01-05	11.2500	11.985000	11.1900	11.6900	+4.843%	7,975,337	-50.642%
2026-01-02	10.7300	11.260000	10.6852	11.1500	+5.487%	6,666,244	-48.251%
2025-12-31	10.8800	10.930000	10.4550	10.5700	-3.028%	12,493,255	-45.412%
2025-12-30	11.1000	11.110000	10.9000	10.9000	-1.890%	7,562,697	-47.064%
2025-12-29	11.2500	11.500000	11.0900	11.1100	-2.629%	7,008,878	-48.065%
2025-12-26	11.7400	11.780000	11.3200	11.4100	-3.387%	6,088,652	-49.430%
2025-12-24	11.6350	11.850000	11.6200	11.8100	+1.548%	3,372,583	-51.143%
2025-12-23	12.0600	12.100000	11.5900	11.6300	-5.447%	6,033,216	-50.387%
2025-12-22	11.9500	12.595000	11.8200	12.3000	+4.061%	6,974,992	-53.089%
2025-12-19	11.4200	12.045000	11.3742	11.8200	+3.231%	7,466,372	-51.184%
2025-12-18	11.3200	11.978200	11.2700	11.4500	+2.875%	7,502,929	-49.607%
2025-12-17	11.5700	11.719900	11.0850	11.1300	-3.385%	6,363,933	-48.158%
2025-12-16	11.7600	11.935000	11.2000	11.5200	-2.456%	7,883,947	-49.913%
2025-12-15	12.7800	12.800000	11.8000	11.8100	-5.821%	7,610,222	-51.143%
2025-12-12	12.7800	13.211400	12.5400	12.5400	-2.260%	5,423,288	-53.987%
2025-12-11	12.8550	13.010000	12.6600	12.8300	-1.156%	3,778,055	-55.027%
2025-12-10	12.4000	13.330000	12.2700	12.9800	+4.257%	9,197,275	-55.547%
2025-12-09	12.4900	12.740000	12.1445	12.4500	-2.429%	9,484,297	-53.655%
2025-12-08	12.9000	13.060000	12.3900	12.7600	-4.918%	9,469,957	-54.781%
2025-12-05	14.1150	14.259900	13.4000	13.4200	-5.159%	9,032,215	-57.004%
2025-12-04	13.7900	14.200000	13.5100	14.1500	+4.351%	7,688,783	-59.223%
2025-12-03	12.8100	13.650000	12.6608	13.5600	+5.280%	8,083,095	-57.448%
2025-12-02	12.6600	13.150000	12.6100	12.8800	+2.385%	7,159,402	-55.202%
2025-12-01	13.2453	13.260000	12.4250	12.5800	-7.704%	9,447,749	-54.134%
2025-11-28	13.5200	13.730000	13.3300	13.6300	+1.868%	3,213,344	-57.667%
2025-11-26	13.1300	13.505000	13.0500	13.3800	+1.904%	4,363,522	-56.876%
2025-11-25	12.5800	13.200000	12.2950	13.1300	+3.631%	6,840,174	-56.055%
2025-11-24	12.4300	12.700000	12.1800	12.6700	+3.008%	7,090,739	-54.459%
2025-11-21	11.7300	12.350000	11.4600	12.3000	+4.949%	7,764,858	-53.089%
2025-11-20	12.5700	12.890000	11.7000	11.7200	-6.014%	9,235,685	-50.768%
2025-11-19	13.0050	13.005000	12.3700	12.4700	-3.818%	7,934,867	-53.729%
2025-11-18	12.7200	13.210000	12.3700	12.9650	+0.426%	10,332,700	-55.496%
2025-11-17	14.0100	14.090000	12.5700	12.9100	-9.085%	16,259,947	-55.306%
2025-11-14	14.8150	14.910000	14.1900	14.2000	-6.394%	11,388,237	-59.366%
2025-11-13	16.3800	16.460000	15.1700	15.1700	-8.559%	10,172,314	-61.964%
2025-11-12	16.7500	16.815000	15.2850	16.5900	-2.354%	20,754,177	-65.220%
2025-11-11	17.3000	17.400000	16.8000	16.9900	-1.106%	4,476,848	-66.039%
2025-11-10	17.5800	17.800000	17.1100	17.1800	-0.579%	5,026,752	-66.414%
2025-11-07	17.7500	17.999700	16.9000	17.2800	-3.786%	17,225,704	-66.609%
2025-11-06	17.7200	18.100000	17.1400	17.9600	+4.176%	13,211,871	-67.873%
2025-11-05	16.6000	17.570000	16.4300	17.2400	+5.379%	11,149,107	-66.531%
2025-11-04	16.3300	16.780000	16.1600	16.3600	-1.683%	7,374,473	-64.731%
2025-11-03	17.7200	17.720000	16.4700	16.6400	-6.254%	12,250,850	-65.325%
2025-10-31	17.6000	17.945000	17.4850	17.7500	+1.255%	6,746,666	-67.493%
2025-10-30	17.8200	17.910000	17.4300	17.5300	-2.719%	7,328,068	-67.085%
2025-10-29	19.0000	19.250000	17.8500	18.0200	-0.497%	16,259,003	-67.980%
2025-10-28	18.1100	19.475000	17.7200	18.1100	+0.055%	20,515,061	-68.139%
2025-10-27	18.6600	18.755000	18.1000	18.1000	-2.056%	7,128,957	-68.122%
2025-10-24	18.9100	19.049600	18.4600	18.4800	-0.912%	7,702,110	-68.777%
2025-10-23	18.5700	19.280000	18.3600	18.6500	+0.811%	7,512,097	-69.062%
2025-10-22	19.6500	19.810000	18.2300	18.5000	-6.044%	8,890,640	-68.811%
2025-10-21	19.8500	20.310000	19.6350	19.6900	-1.006%	6,408,487	-70.696%
2025-10-20	19.8800	20.160000	19.6300	19.8900	+1.325%	5,209,559	-70.990%
2025-10-17	20.4450	20.610000	19.6000	19.6300	-4.384%	8,374,966	-70.606%
2025-10-16	21.6000	21.850000	20.5200	20.5300	-5.261%	6,292,095	-71.895%
2025-10-15	22.0800	22.419900	21.2650	21.6700	-1.141%	6,014,269	-73.373%
2025-10-14	21.1000	22.350000	20.6600	21.9200	+2.478%	6,708,279	-73.677%
2025-10-13	21.1500	21.570000	20.9257	21.3900	+1.954%	5,276,408	-73.025%
2025-10-10	21.7100	22.190000	20.9400	20.9800	-3.273%	8,437,749	-72.498%
2025-10-09	22.2400	22.300000	21.2600	21.6900	-3.686%	7,483,437	-73.398%
2025-10-08	21.9000	22.600000	21.6601	22.5200	+2.317%	10,055,137	-74.378%
2025-10-07	23.7600	23.778100	21.5000	22.0100	-8.368%	14,351,474	-73.785%
2025-10-06	24.8200	25.230000	23.9100	24.0200	-3.028%	7,562,819	-75.978%
2025-10-03	24.1400	25.065000	23.6500	24.7700	+2.780%	11,207,224	-76.706%
2025-10-02	24.3500	24.890000	23.5850	24.1000	-0.803%	8,409,855	-76.058%
2025-10-01	23.8800	24.360000	23.7614	24.2950	+2.123%	11,891,709	-76.250%
2025-09-30	24.0700	24.430000	23.0800	23.7900	-1.327%	7,688,151	-75.746%
2025-09-29	24.1550	24.485000	23.7300	24.1100	+0.626%	9,197,223	-76.068%
2025-09-26	23.1200	24.530000	23.0000	23.9600	+3.993%	12,387,804	-75.918%
2025-09-25	22.4600	23.525000	22.1000	23.0400	+0.261%	8,625,764	-74.957%
2025-09-24	22.6300	23.500000	21.9100	22.9800	+3.327%	9,248,692	-74.891%
2025-09-23	22.4700	23.935000	22.2300	22.2400	-0.891%	13,959,380	-74.056%
2025-09-22	21.0800	22.450000	20.7400	22.4400	+6.351%	9,807,548	-74.287%
2025-09-19	20.5000	21.200000	20.2123	21.1000	+2.927%	7,979,218	-72.654%
2025-09-18	20.5200	20.930000	20.3700	20.5000	+0.688%	6,632,522	-71.854%
2025-09-17	19.6700	21.400000	19.4400	20.3600	+3.245%	14,033,442	-71.660%
2025-09-16	19.8100	20.400000	19.6250	19.7200	-0.605%	6,951,292	-70.740%
2025-09-15	19.4150	20.000000	19.1000	19.8400	+2.931%	6,899,675	-70.917%
2025-09-12	19.6800	19.760000	18.8000	19.2750	-3.141%	7,605,856	-70.065%
2025-09-11	19.5000	20.290000	19.3600	19.9000	+2.366%	8,926,259	-71.005%
2025-09-10	19.3250	19.950000	19.1300	19.4400	+0.258%	7,666,217	-70.319%
2025-09-09	18.3500	19.650000	18.3500	19.3900	+5.152%	13,441,574	-70.242%
2025-09-08	18.0000	18.580000	17.6450	18.4400	+0.163%	11,496,837	-68.709%
2025-09-05	16.3400	18.735000	16.3000	18.4100	+13.923%	33,386,947	-68.658%
2025-09-04	16.6600	16.670000	15.2500	16.1600	-3.724%	24,281,120	-64.295%
2025-09-03	17.8100	18.480000	16.7600	16.7850	-4.955%	23,414,230	-65.624%
2025-09-02	18.9300	19.410000	17.3600	17.6600	-10.808%	21,813,819	-67.327%
2025-08-29	20.6000	20.800000	19.7000	19.8000	-4.348%	12,997,360	-70.859%
2025-08-28	20.8000	21.100000	20.3000	20.7000	-0.481%	8,344,921	-72.126%
2025-08-27	21.1500	21.500000	20.7000	20.8000	-1.422%	7,118,876	-72.260%
2025-08-26	20.9000	21.900000	20.8000	21.1000	+1.442%	8,714,789	-72.654%
2025-08-25	20.3500	21.100000	20.2000	20.8000	+2.463%	7,875,505	-72.260%
2025-08-22	20.5000	21.000000	19.8000	20.3000	-2.871%	14,507,419	-71.576%
2025-08-21	21.0000	21.100000	20.7000	20.9000	0.000%	5,200,889	-72.392%
2025-08-20	21.3000	21.400000	20.6000	20.9000	-1.878%	7,885,943	-72.392%
2025-08-19	21.9000	22.100000	21.2000	21.3000	-2.294%	6,374,153	-72.911%
2025-08-18	22.0500	22.300000	21.6000	21.8000	0.000%	5,582,602	-73.532%
2025-08-15	22.6000	22.700000	21.8000	21.8000	-3.111%	5,436,106	-73.532%
2025-08-14	22.9000	23.400000	22.4000	22.5000	-3.846%	4,029,386	-74.356%
2025-08-13	22.9000	23.500000	22.2000	23.4000	+3.084%	7,055,878	-75.342%
2025-08-12	22.1000	22.900000	21.7000	22.7000	+3.653%	7,525,614	-74.581%
2025-08-11	21.5500	22.700000	21.4000	21.9000	+2.817%	11,729,451	-73.653%
2025-08-08	21.7000	21.800000	21.3000	21.3000	-1.843%	6,887,211	-72.911%
2025-08-07	22.0500	22.200000	21.5000	21.7000	-0.686%	6,116,171	-73.410%
2025-08-06	22.4000	22.600000	21.6000	21.8500	-9.711%	13,652,329	-73.593%
2025-08-05	24.7000	24.700000	23.9000	24.2000	+0.415%	9,077,585	-76.157%
2025-08-04	24.8500	24.850000	23.9000	24.1000	-0.413%	7,263,601	-76.058%
2025-08-01	23.8000	24.400000	23.2000	24.2000	-1.626%	9,196,912	-76.157%
2025-07-31	25.0000	25.300000	24.6000	24.6000	-1.600%	6,524,887	-76.545%
2025-07-30	25.5000	25.900000	24.7000	25.0000	-2.344%	11,196,402	-76.920%
2025-07-29	27.7000	27.800000	25.4000	25.6000	-8.244%	11,922,732	-77.461%
2025-07-28	29.4000	29.600000	27.7000	27.9000	-4.452%	7,655,629	-79.319%
2025-07-25	29.8200	30.100000	28.6000	29.2000	-2.341%	7,518,854	-80.240%
2025-07-24	30.4000	30.700000	29.1000	29.9000	-2.922%	9,327,396	-80.702%
2025-07-23	31.5500	33.100000	30.4000	30.8000	-1.597%	18,151,145	-81.266%
2025-07-22	27.6000	31.500000	27.5000	31.3000	+10.993%	25,931,612	-81.565%
2025-07-21	30.6000	31.200000	27.6000	28.2000	-7.237%	24,268,133	-79.539%
2025-07-18	30.1000	32.100000	28.7000	30.4000	-2.564%	29,446,440	-81.020%
2025-07-17	30.0000	33.700000	28.3000	31.2000	+36.245%	94,068,340	-81.506%
2025-07-16	23.3500	23.400000	22.3000	22.9000	-1.717%	7,989,834	-74.803%
2025-07-15	22.8000	23.700000	22.8000	23.3000	+2.643%	9,086,453	-75.236%
2025-07-14	22.9000	23.100000	22.5000	22.7000	-0.873%	7,494,096	-74.581%
2025-07-11	23.2000	23.500000	22.7000	22.9000	-1.717%	8,525,667	-74.803%
2025-07-10	22.9000	23.400000	22.5000	23.3000	+2.193%	9,793,661	-75.236%
2025-07-09	22.9000	23.800000	22.6000	22.8000	-0.870%	13,921,114	-74.693%
2025-07-08	21.1500	23.600000	21.1000	23.0000	+9.005%	21,619,433	-74.913%
2025-07-07	21.2500	21.300000	20.6000	21.1000	-2.315%	13,735,294	-72.654%
2025-07-03	20.7000	22.300000	20.6000	21.6000	+5.366%	21,139,470	-73.287%
2025-07-02	20.4000	20.700000	20.1000	20.5000	+0.985%	12,261,618	-71.854%
2025-07-01	21.0000	21.100000	19.8000	20.3000	-3.791%	21,292,064	-71.576%
2025-06-30	21.4000	21.700000	21.0000	21.1000	-0.472%	10,402,809	-72.654%
2025-06-27	22.0000	22.100000	21.0000	21.2000	-3.636%	20,074,064	-72.783%
2025-06-26	21.6000	22.300000	21.3000	22.0000	+2.804%	14,717,757	-73.773%
2025-06-25	21.8500	22.000000	21.3000	21.4000	-1.382%	14,024,732	-73.037%
2025-06-24	22.0000	22.200000	21.6000	21.7000	+0.463%	10,620,902	-73.410%
2025-06-23	21.7000	22.100000	21.2000	21.6000	-1.370%	16,373,533	-73.287%
2025-06-20	22.3500	22.900000	21.6000	21.9000	-1.351%	12,170,342	-73.653%
2025-06-18	21.6500	22.400000	21.4000	22.2000	+3.256%	9,265,903	-74.009%
2025-06-17	21.5000	22.400000	21.4000	21.5000	0.000%	14,330,573	-73.163%
2025-06-16	21.3000	22.700000	21.3000	21.5000	+2.381%	13,931,023	-73.163%
2025-06-13	21.2500	21.700000	21.0000	21.0000	-2.778%	10,293,083	-72.524%
2025-06-12	21.6000	21.800000	21.3000	21.6000	-0.917%	6,599,658	-73.287%
2025-06-11	22.0500	22.400000	21.5000	21.8000	-0.457%	11,326,106	-73.532%
2025-06-10	22.6000	22.600000	21.8000	21.9000	-1.794%	9,664,535	-73.653%
2025-06-09	21.6500	22.700000	21.6000	22.3000	+3.721%	14,883,688	-74.126%
2025-06-06	21.5990	21.900000	21.2000	21.5000	+0.939%	13,052,840	-73.163%
2025-06-05	22.1000	22.100000	20.8000	21.3000	-4.484%	25,370,582	-72.911%
2025-06-04	22.0000	22.500000	21.3000	22.3000	+1.826%	12,386,074	-74.126%
2025-06-03	22.0000	22.350000	21.6000	21.9000	-0.455%	16,596,598	-73.653%
2025-06-02	22.6000	22.600000	21.2000	22.0000	-1.345%	20,171,700	-73.773%
2025-05-30	23.9000	23.900000	22.1000	22.3000	-7.469%	25,918,059	-74.126%
2025-05-29	26.3000	26.500000	23.7000	24.1000	-8.365%	26,232,219	-76.058%
2025-05-28	27.0000	27.000000	26.0000	26.3000	-0.379%	7,323,830	-78.061%
2025-05-27	26.4000	26.600000	25.3000	26.4000	+3.125%	10,063,673	-78.144%
2025-05-23	26.1000	26.100000	25.2000	25.6000	-3.759%	8,656,949	-77.461%
2025-05-22	27.6000	27.700000	26.4000	26.6000	-3.971%	11,417,789	-78.308%
2025-05-21	29.3000	29.600000	27.5000	27.7000	-6.419%	14,398,184	-79.170%
2025-05-20	27.0500	30.000000	26.9000	29.6000	+10.448%	19,982,117	-80.507%
2025-05-19	27.4000	27.800000	26.1000	26.8000	-5.634%	14,280,064	-78.470%
2025-05-16	27.1000	28.700000	27.0000	28.4000	+5.576%	12,235,922	-79.683%
2025-05-15	27.2000	27.650000	26.5000	26.9000	-2.536%	9,402,997	-78.550%
2025-05-14	26.6000	28.500000	26.5000	27.6000	+4.151%	14,006,379	-79.094%
2025-05-13	26.3500	26.900000	25.8000	26.5000	+1.145%	11,800,937	-78.226%
2025-05-12	26.0000	27.250000	25.3000	26.2000	+4.382%	17,356,242	-77.977%
2025-05-09	23.3000	25.300000	23.2000	25.1000	+8.658%	16,154,671	-77.012%
2025-05-08	22.8000	23.600000	22.4000	23.1000	+2.667%	7,724,851	-75.022%
2025-05-07	23.2000	24.200000	22.3000	22.5000	-3.433%	13,649,488	-74.356%
2025-05-06	23.4500	24.086000	22.8000	23.3000	-1.271%	12,703,526	-75.236%
2025-05-05	25.1500	25.300000	23.5000	23.6000	-6.719%	14,448,697	-75.551%
2025-05-02	25.6500	25.800000	24.9000	25.3000	0.000%	6,451,997	-77.194%
2025-05-01	25.1500	26.200000	25.0000	25.3000	+0.797%	9,737,078	-77.194%
2025-04-30	24.8500	25.200000	23.8000	25.1000	-1.953%	11,739,524	-77.012%
2025-04-29	25.4000	25.700000	24.6000	25.6000	+1.186%	7,398,115	-77.461%
2025-04-28	25.1000	26.100000	25.0000	25.3000	+1.200%	7,551,503	-77.194%
2025-04-25	24.4000	25.200000	24.2000	25.0000	+2.041%	6,558,377	-76.920%
2025-04-24	24.1000	25.100000	24.1000	24.5000	+2.510%	6,074,377	-76.449%
2025-04-23	24.0500	25.000000	23.6000	23.9000	+2.575%	12,662,266	-75.858%
2025-04-22	23.4000	23.800000	23.1000	23.3000	+0.431%	7,009,153	-75.236%
2025-04-21	23.8000	24.100000	22.8000	23.2000	-2.521%	6,097,563	-75.129%
2025-04-17	23.1000	24.000000	22.8010	23.8000	+3.030%	6,839,473	-75.756%
2025-04-16	24.0500	24.700000	22.8000	23.1000	-5.328%	7,395,089	-75.022%
2025-04-15	25.1000	25.500000	24.1140	24.4000	-3.557%	7,693,134	-76.352%
2025-04-14	25.4000	25.900000	25.0000	25.3000	+1.200%	8,783,109	-77.194%
2025-04-11	25.1500	26.600000	24.7000	25.0000	-0.794%	16,201,035	-76.920%
2025-04-10	25.1000	25.800000	24.3000	25.2000	-1.176%	12,570,530	-77.103%
2025-04-09	23.1000	26.000000	23.1000	25.5000	+9.914%	16,118,145	-77.373%
2025-04-08	25.1000	26.000000	22.8000	23.2000	-5.306%	17,327,932	-75.129%
2025-04-07	21.8000	25.500000	21.6000	24.5000	+7.456%	17,511,033	-76.449%
2025-04-04	22.8000	23.500000	20.6000	22.8000	-1.724%	10,776,103	-74.693%
2025-04-03	22.4000	24.200000	22.2000	23.2000	-3.333%	21,260,485	-75.129%
2025-04-02	25.2000	25.300000	23.7000	24.0000	-5.138%	12,763,515	-75.958%
2025-04-01	24.4000	26.600000	24.3990	25.3000	+4.545%	11,175,754	-77.194%
2025-03-31	22.6000	24.400000	22.1010	24.2000	+4.310%	8,977,169	-76.157%
2025-03-28	23.9500	24.000000	22.5000	23.2000	-4.132%	7,136,162	-75.129%
2025-03-27	23.4500	24.500000	23.4000	24.2000	+2.760%	7,503,530	-76.157%
2025-03-26	24.5000	24.600000	23.5000	23.5500	-3.086%	7,000,236	-75.499%
2025-03-25	24.6000	25.150000	24.0000	24.3000	-1.619%	5,380,440	-76.255%
2025-03-24	24.5000	25.100000	24.3000	24.7000	+2.066%	6,765,495	-76.640%
2025-03-21	22.7000	24.400000	22.5000	24.2000	+6.140%	9,857,715	-76.157%
2025-03-20	23.9500	24.200000	22.7000	22.8000	-6.557%	8,349,154	-74.693%
2025-03-19	23.9500	25.700000	23.6000	24.4000	+3.830%	13,370,129	-76.352%
2025-03-18	21.8500	25.100000	21.8000	23.5000	+8.796%	18,031,306	-75.447%
2025-03-17	21.0500	21.800000	21.0000	21.6000	+3.349%	6,732,826	-73.287%
2025-03-14	20.7000	21.200000	20.3000	20.9000	+2.956%	7,582,270	-72.392%
2025-03-13	21.6000	21.600000	20.1000	20.3000	-6.019%	10,222,115	-71.576%
2025-03-12	21.3000	22.700000	21.0500	21.6000	+3.349%	12,367,655	-73.287%
2025-03-11	20.8500	21.597000	19.9000	20.9000	+0.481%	11,566,887	-72.392%
2025-03-10	21.0500	22.800000	20.7000	20.8000	-3.256%	12,793,009	-72.260%
2025-03-07	20.7500	21.600000	20.5000	21.5000	+2.871%	8,898,762	-73.163%
2025-03-06	21.0500	21.800000	20.5000	20.9000	-3.687%	9,529,629	-72.392%
2025-03-05	21.5500	22.000000	20.3000	21.7000	+3.333%	11,204,629	-73.410%
2025-03-04	20.7000	21.900000	20.3000	21.0000	-0.943%	10,912,171	-72.524%
2025-03-03	22.6500	23.100000	20.9000	21.2000	-4.505%	9,160,881	-72.783%
2025-02-28	22.0000	22.800000	20.9000	22.2000	-0.448%	13,617,005	-74.009%
2025-02-27	23.1990	24.200000	22.2000	22.3000	-1.109%	12,480,058	-74.126%
2025-02-26	24.4500	24.799000	22.5000	22.5500	-13.602%	16,080,536	-74.412%
2025-02-25	28.5000	29.000000	26.0000	26.1000	-6.115%	11,299,506	-77.893%
2025-02-24	29.8500	30.000000	27.1000	27.8000	-9.150%	11,496,172	-79.245%
2025-02-21	32.3500	32.900000	30.5000	30.6000	-7.553%	9,084,622	-81.144%
2025-02-20	33.5500	34.150000	31.1010	33.1000	-1.780%	8,213,887	-82.568%
2025-02-19	34.8000	35.100000	33.3000	33.7000	-3.161%	6,684,479	-82.878%
2025-02-18	33.0500	35.900000	32.4000	34.8000	+5.136%	9,554,615	-83.420%
2025-02-14	32.9500	34.200000	32.7000	33.1000	+1.534%	8,055,863	-82.568%
2025-02-13	29.2500	33.100000	29.2000	32.6000	+13.589%	14,489,827	-82.301%
2025-02-12	26.8000	28.750000	26.7000	28.7000	+6.691%	9,042,544	-79.895%
2025-02-11	27.4500	27.700000	26.7000	26.9000	-2.888%	4,099,948	-78.550%
2025-02-10	28.6000	28.900000	27.6000	27.7000	-2.120%	4,695,120	-79.170%
2025-02-07	28.8000	29.000000	28.0000	28.3000	-2.076%	5,155,858	-79.611%
2025-02-06	29.4000	30.400000	28.5000	28.9000	-0.687%	8,139,029	-80.035%
2025-02-05	29.4000	30.400000	29.0000	29.1000	-0.683%	6,954,988	-80.172%
2025-02-04	28.1000	29.600000	28.1000	29.3000	+4.643%	6,482,670	-80.307%
2025-02-03	26.6500	28.400000	26.4000	28.0000	+1.449%	8,657,758	-79.393%
2025-01-31	27.3000	28.400000	27.0000	27.6000	+1.471%	8,035,182	-79.094%
2025-01-30	27.1000	28.100000	27.0000	27.2000	+1.873%	6,683,559	-78.787%
2025-01-29	27.6000	27.800000	26.4000	26.7000	-3.610%	6,186,587	-78.390%
2025-01-28	27.4000	27.800000	26.4000	27.7000	+0.727%	6,632,014	-79.170%
2025-01-27	27.5000	29.700000	26.9000	27.5000	-1.434%	9,673,845	-79.018%
2025-01-24	27.5500	28.900000	27.3000	27.9000	+2.574%	8,061,332	-79.319%
2025-01-23	26.6000	27.400000	26.1000	27.2000	+1.873%	6,556,892	-78.787%
2025-01-22	28.2000	28.400000	26.7000	26.7000	-6.643%	8,275,453	-78.390%
2025-01-21	30.6000	30.600000	28.0000	28.6000	-6.840%	9,285,364	-79.825%
2025-01-17	31.3000	32.300000	30.6000	30.7000	-0.325%	6,699,237	-81.205%
2025-01-16	30.6000	31.800000	30.2000	30.8000	+1.316%	6,342,546	-81.266%
2025-01-15	30.8000	31.300000	30.1000	30.4000	+2.703%	6,465,592	-81.020%
2025-01-14	30.7000	31.600000	29.5000	29.6000	-1.661%	6,733,667	-80.507%
2025-01-13	30.0000	30.300000	28.5000	30.1000	-0.331%	7,691,084	-80.831%
2025-01-10	29.2000	31.000000	29.0500	30.2000	+1.342%	7,518,888	-80.894%
2025-01-08	31.0500	31.600000	29.7000	29.8000	-6.289%	7,883,728	-80.638%
2025-01-07	34.0000	36.200000	31.5000	31.8000	-4.505%	11,355,083	-81.855%
2025-01-06	36.1000	36.399000	33.2000	33.3000	+1.216%	12,182,167	-82.673%
2025-01-03	30.2000	33.650000	29.9000	32.9000	+8.581%	10,724,730	-82.462%
2025-01-02	30.3000	31.700000	28.9000	30.3000	+0.331%	12,932,947	-80.957%
2024-12-31	32.2000	35.200000	29.8000	30.2000	-4.127%	15,418,985	-80.894%
2024-12-30	31.8500	32.300000	30.1500	31.5000	-1.563%	9,711,295	-81.683%
2024-12-27	32.9000	33.700000	31.0000	32.0000	-3.030%	8,909,760	-81.969%
2024-12-26	31.7000	33.450000	31.4270	33.0000	+3.125%	12,336,656	-82.515%
2024-12-24	31.0000	34.250000	31.0000	32.0000	+3.226%	10,857,815	-81.969%
2024-12-23	30.3000	31.500000	29.5000	31.0000	+2.649%	10,358,162	-81.387%
2024-12-20	25.9000	31.300000	25.8000	30.2000	+14.829%	15,710,956	-80.894%
2024-12-19	25.6000	26.800000	25.4000	26.3000	+3.953%	9,013,745	-78.061%
2024-12-18	27.4000	28.700000	24.9000	25.3000	-8.333%	12,204,460	-77.194%
2024-12-17	27.2000	28.500000	26.9000	27.6000	+1.099%	7,627,358	-79.094%
2024-12-16	25.8000	27.500000	25.1500	27.3000	+5.814%	7,985,126	-78.864%
2024-12-13	25.1000	25.900000	24.5000	25.8000	+1.575%	6,140,266	-77.636%
2024-12-12	24.1500	26.000000	23.8000	25.4000	+4.527%	9,525,869	-77.283%
2024-12-11	23.8000	24.500000	22.7000	24.3000	+2.966%	11,123,213	-76.255%
2024-12-10	25.5000	25.600000	23.2000	23.6000	-7.451%	10,044,232	-75.551%
2024-12-09	23.8000	27.300000	23.5000	25.5000	+10.870%	17,433,419	-77.373%
2024-12-06	21.2000	23.300000	21.0000	23.0000	+10.048%	15,033,672	-74.913%
2024-12-05	21.1500	21.800000	20.6000	20.9000	-0.476%	12,774,346	-72.392%
2024-12-04	21.1000	21.400000	20.6000	21.0000	-0.943%	11,035,754	-72.524%
2024-12-03	21.0000	21.500000	20.6000	21.2000	-0.469%	4,962,436	-72.783%
2024-12-02	21.9000	22.500000	20.8000	21.3000	-2.294%	7,182,187	-72.911%
2024-11-29	21.8000	22.400000	21.4000	21.8000	+0.461%	3,378,471	-73.532%
2024-11-27	21.4000	22.000000	21.1000	21.7000	+1.639%	5,396,399	-73.410%
2024-11-26	21.9000	22.200000	21.2000	21.3500	-1.613%	5,193,246	-72.974%
2024-11-25	21.2000	22.500000	21.2000	21.7000	+3.333%	7,542,507	-73.410%
2024-11-22	20.7000	21.500000	20.6000	21.0000	+1.942%	4,126,697	-72.524%
2024-11-21	20.3000	21.300000	20.0000	20.6000	+1.478%	6,270,751	-71.990%
2024-11-20	20.9000	20.900000	20.0000	20.3000	-3.333%	7,488,078	-71.576%
2024-11-19	20.9500	21.500000	20.6000	21.0000	-1.869%	7,180,393	-72.524%
2024-11-18	20.2000	22.000000	20.1000	21.4000	+6.468%	10,070,632	-73.037%
2024-11-15	20.6000	20.650000	19.3000	20.1000	-3.365%	9,946,280	-71.294%
2024-11-14	22.0000	22.200000	20.7000	20.8000	-4.587%	6,936,212	-72.260%
2024-11-13	21.8000	23.300000	21.4000	21.8000	+1.869%	8,434,290	-73.532%
2024-11-12	23.2000	23.200000	21.2000	21.4000	-8.547%	9,015,380	-73.037%
2024-11-11	22.6000	24.100000	22.3500	23.4000	+5.882%	10,298,022	-75.342%
2024-11-08	23.5000	23.600000	21.0000	22.1000	-0.450%	10,314,700	-73.891%
2024-11-07	22.0000	22.800000	21.7000	22.2000	+4.225%	7,788,888	-74.009%
2024-11-06	22.7000	22.700000	20.2000	21.3000	-5.333%	10,575,892	-72.911%
2024-11-05	22.5950	22.850000	22.3000	22.5000	+0.446%	4,057,492	-74.356%

.dark-mode .CP0ZBZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CP0ZBZ{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ