Dark

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:58 PM EDT

4.32USD+0.349%(+0.02)8,933,649

3.73Bid 4.32Ask 0.59Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

4.38USD+1.860%(+0.08)54,437

After-hours

Sep 22, 2026 4:57:30 PM EDT

4.33USD+0.348%(+0.01)13,583

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	4.3800	4.390000	4.1600	4.3200	+0.465%	8,933,649	0.000%
2026-09-21	4.1600	4.330000	4.0600	4.3000	+5.134%	11,096,123	+0.465%
2026-09-18	4.2650	4.310000	4.0600	4.0900	-4.439%	15,137,166	+5.623%
2026-09-17	4.2050	4.545000	4.1950	4.2800	+5.941%	19,966,337	+0.935%
2026-09-16	4.1600	4.169900	3.9400	4.0400	-1.942%	11,879,482	+6.931%
2026-09-15	4.1500	4.159800	4.0100	4.1200	-0.962%	12,967,275	+4.854%
2026-09-14	4.1500	4.240000	4.0300	4.1600	-1.422%	15,909,963	+3.846%
2026-09-11	4.2300	4.340000	4.1800	4.2200	+0.957%	7,632,557	+2.370%
2026-09-10	4.2150	4.385000	4.1200	4.1800	-2.108%	9,370,226	+3.349%
2026-09-09	4.5700	4.660000	4.2100	4.2700	-7.775%	15,238,289	+1.171%
2026-09-08	4.6700	4.790000	4.5900	4.6300	-1.068%	7,923,752	-6.695%
2026-09-04	4.5900	4.680000	4.4400	4.6800	+1.739%	10,297,145	-7.692%
2026-09-03	4.8000	4.955000	4.5700	4.6000	-2.335%	11,215,345	-6.087%
2026-09-02	4.5300	4.815000	4.5000	4.7100	+3.516%	9,291,556	-8.280%
2026-09-01	4.8300	4.850000	4.5300	4.5500	-6.186%	11,710,446	-5.055%
2026-08-31	4.9200	5.025000	4.8200	4.8500	-3.194%	10,892,427	-10.928%
2026-08-28	5.0600	5.165000	4.9500	5.0100	-1.572%	8,119,318	-13.772%
2026-08-27	5.0000	5.600000	4.8600	5.0900	+2.828%	30,224,253	-15.128%
2026-08-26	5.2400	5.330000	4.8300	4.9500	-5.894%	17,079,857	-12.727%
2026-08-25	5.1250	5.400000	5.0100	5.2600	+3.340%	9,110,044	-17.871%
2026-08-24	5.5000	5.505000	5.0800	5.0900	-7.623%	11,338,108	-15.128%
2026-08-21	5.6500	5.708700	5.4800	5.5100	-2.044%	6,634,374	-21.597%
2026-08-20	5.9200	6.030000	5.6000	5.6250	-4.983%	17,350,211	-23.200%
2026-08-19	5.8800	5.950000	5.4100	5.9200	+2.600%	8,536,459	-27.027%
2026-08-18	6.1400	6.170000	5.7300	5.7700	-7.235%	8,212,054	-25.130%
2026-08-17	6.1100	6.260000	6.0300	6.2200	0.000%	4,570,761	-30.547%
2026-08-14	6.4600	6.572700	6.1200	6.2200	-3.416%	6,321,004	-30.547%
2026-08-13	6.3400	6.500000	6.2300	6.4400	-1.529%	6,150,976	-32.919%
2026-08-12	6.7300	6.810000	6.3301	6.5400	-2.388%	6,057,812	-33.945%
2026-08-11	6.6000	6.730000	6.5050	6.7000	+1.362%	4,640,971	-35.522%
2026-08-10	7.0200	7.030000	6.4600	6.6100	-6.108%	7,834,337	-34.644%
2026-08-07	7.0800	7.230000	6.8900	7.0400	+0.860%	7,326,657	-38.636%
2026-08-06	6.6600	7.120000	6.6000	6.9800	+4.179%	9,527,056	-38.109%
2026-08-05	6.9500	7.239900	6.1802	6.7000	-13.882%	23,306,180	-35.522%
2026-08-04	7.6100	7.945000	7.3766	7.7800	+1.039%	11,111,735	-44.473%
2026-08-03	7.4750	7.910000	7.2701	7.7000	+4.336%	9,803,111	-43.896%
2026-07-31	8.0800	8.230000	7.2900	7.3800	-9.113%	9,239,166	-41.463%
2026-07-30	7.8800	8.220000	7.4600	8.1200	+2.010%	14,136,209	-46.798%
2026-07-29	7.6700	8.200000	7.5400	7.9600	+0.759%	16,701,180	-45.729%
2026-07-28	6.4300	8.500000	6.2150	7.9000	+21.538%	39,842,285	-45.316%
2026-07-27	6.2900	6.660000	6.2900	6.5000	+3.175%	8,019,893	-33.538%
2026-07-24	6.5900	6.670000	6.1150	6.3000	-2.326%	8,258,761	-31.429%
2026-07-23	6.6610	6.730000	6.2200	6.4500	-4.867%	10,404,572	-33.023%
2026-07-22	7.2750	7.787013	6.6850	6.7800	-7.377%	17,374,660	-36.283%
2026-07-21	7.0500	7.440000	6.8800	7.3200	+2.954%	12,345,754	-40.984%
2026-07-20	7.0700	7.720000	7.0200	7.1100	-3.397%	21,051,670	-39.241%
2026-07-17	6.3500	7.560000	6.3200	7.3600	+13.932%	48,307,410	-41.304%
2026-07-16	6.0000	6.870000	5.5600	6.4600	+8.571%	45,553,293	-33.127%
2026-07-15	4.6350	6.015000	4.6350	5.9500	+28.788%	56,609,716	-27.395%
2026-07-14	5.5400	5.665000	2.3700	4.6200	-16.152%	148,834,977	-6.494%
2026-07-13	5.5000	5.620000	5.4301	5.5100	-0.721%	6,516,891	-21.597%
2026-07-10	5.9700	6.020000	5.5450	5.5500	-4.803%	8,319,213	-22.162%
2026-07-09	5.8000	5.980000	5.6550	5.8300	+0.172%	9,206,569	-25.901%
2026-07-08	5.9300	6.050000	5.7500	5.8200	-2.919%	9,662,710	-25.773%
2026-07-07	6.4200	6.525000	5.9900	5.9950	-9.985%	12,655,042	-27.940%
2026-07-06	6.1300	6.780000	6.0750	6.6600	+9.539%	14,267,762	-35.135%
2026-07-02	6.8600	6.910000	5.9650	6.0800	-8.296%	14,368,219	-28.947%
2026-07-01	6.6400	6.960000	6.4800	6.6300	-0.897%	12,823,664	-34.842%
2026-06-30	6.4500	6.840000	6.3200	6.6900	+2.765%	18,765,585	-35.426%
2026-06-29	5.9200	6.680000	5.9100	6.5100	+9.966%	25,753,497	-33.641%
2026-06-26	5.0900	5.950000	5.0767	5.9200	+15.625%	35,518,975	-27.027%
2026-06-25	5.1700	5.270000	5.0700	5.1200	-0.583%	9,896,564	-15.625%
2026-06-24	5.2500	5.385000	5.0800	5.1500	-0.771%	8,980,655	-16.117%
2026-06-23	5.0600	5.339900	5.0500	5.1900	+0.581%	9,175,257	-16.763%
2026-06-22	5.3000	5.340000	5.0750	5.1600	-3.731%	10,487,005	-16.279%
2026-06-18	5.2400	5.420000	5.0050	5.3600	+4.280%	15,863,466	-19.403%
2026-06-17	5.0300	5.430000	5.0000	5.1400	+2.390%	14,319,603	-15.953%
2026-06-16	5.1100	5.245000	4.9301	5.0200	-4.381%	10,791,723	-13.944%
2026-06-15	5.4000	5.530000	5.1950	5.2500	+0.962%	11,456,238	-17.714%
2026-06-12	5.1500	5.350000	4.9800	5.2000	+0.580%	12,586,173	-16.923%
2026-06-11	4.6800	5.190000	4.4700	5.1700	+10.000%	17,376,815	-16.441%
2026-06-10	5.0750	5.100000	4.7000	4.7000	-8.738%	21,652,036	-8.085%
2026-06-09	5.1350	5.460000	5.0200	5.1500	+1.079%	15,069,702	-16.117%
2026-06-08	5.2200	5.235100	5.0000	5.0950	-0.391%	16,350,507	-15.211%
2026-06-05	5.6600	5.700000	5.0900	5.1150	-9.947%	24,594,508	-15.543%
2026-06-04	5.7250	5.850000	5.6750	5.6800	-0.699%	10,869,380	-23.944%
2026-06-03	6.0100	6.040000	5.7000	5.7200	-7.293%	15,903,131	-24.476%
2026-06-02	6.6500	6.810000	6.1600	6.1700	-7.218%	12,779,487	-29.984%
2026-06-01	6.3800	6.950000	6.3800	6.6500	+1.527%	13,155,865	-35.038%
2026-05-29	6.4700	6.750000	6.3400	6.5500	+1.393%	15,093,440	-34.046%
2026-05-28	6.2100	6.615000	6.1400	6.4600	+3.195%	15,860,329	-33.127%
2026-05-27	5.9700	6.350000	5.9450	6.2600	+4.858%	15,575,977	-30.990%
2026-05-26	5.8850	6.250000	5.8850	5.9700	+2.226%	12,285,411	-27.638%
2026-05-22	5.8600	6.070000	5.8200	5.8400	0.000%	10,735,919	-26.027%
2026-05-21	5.6500	5.910000	5.5500	5.8400	+2.817%	14,708,650	-26.027%
2026-05-20	5.6700	5.780000	5.5600	5.6800	+1.248%	10,949,167	-23.944%
2026-05-19	5.6950	5.710000	5.5900	5.6100	-2.094%	11,732,605	-22.995%
2026-05-18	6.0300	6.055000	5.6400	5.7300	-5.132%	17,277,711	-24.607%
2026-05-15	6.1200	6.138900	5.9000	6.0400	-3.668%	13,353,291	-28.477%
2026-05-14	6.3600	6.590000	6.1450	6.2700	-1.878%	15,463,151	-31.100%
2026-05-13	5.9900	6.720000	5.8250	6.3900	+6.323%	28,290,952	-32.394%
2026-05-12	5.9800	6.130000	5.8800	6.0100	-0.332%	12,362,425	-28.120%
2026-05-11	6.2200	6.224100	5.8300	6.0300	-4.890%	20,646,574	-28.358%
2026-05-08	6.0350	6.370000	5.9650	6.3400	+4.793%	13,085,313	-31.861%
2026-05-07	6.2200	6.265000	5.9400	6.0500	-2.262%	16,000,959	-28.595%
2026-05-06	5.8700	6.240000	5.7200	6.1900	-0.960%	25,757,913	-30.210%
2026-05-05	6.6500	6.700000	6.1826	6.2500	-6.577%	19,146,569	-30.880%
2026-05-04	6.5400	6.770000	6.4500	6.6900	+2.294%	19,080,360	-35.426%
2026-05-01	6.2700	6.600000	6.2300	6.5400	+2.669%	17,796,590	-33.945%
2026-04-30	5.7150	6.400000	5.6800	6.3700	+10.590%	20,927,735	-32.182%
2026-04-29	5.8300	5.840000	5.6200	5.7600	-1.874%	16,976,201	-25.000%
2026-04-28	5.8400	6.055000	5.8000	5.8700	-1.012%	16,357,759	-26.405%
2026-04-27	6.1950	6.199800	5.9300	5.9300	-5.120%	22,611,141	-27.150%
2026-04-24	6.3300	6.420000	6.1700	6.2500	-0.319%	17,195,644	-30.880%
2026-04-23	6.9000	6.900000	6.2150	6.2700	-9.262%	37,794,914	-31.100%
2026-04-22	7.1100	7.220000	6.8800	6.9100	-2.813%	22,472,067	-37.482%
2026-04-21	7.1800	7.690000	7.0300	7.1100	+5.333%	47,478,530	-39.241%
2026-04-20	7.2000	7.200000	6.7500	6.7500	-7.534%	33,294,731	-36.000%
2026-04-17	7.8200	7.880000	7.2300	7.3000	-5.195%	30,393,141	-40.822%
2026-04-16	8.2550	8.260000	7.3850	7.7000	-6.212%	37,458,420	-43.896%
2026-04-15	8.8400	8.940000	8.1100	8.2100	-6.705%	31,869,339	-47.381%
2026-04-14	9.6800	10.090000	8.6750	8.8000	-4.762%	32,288,426	-50.909%
2026-04-13	8.4520	9.240000	8.3200	9.2400	+7.692%	10,870,013	-53.247%
2026-04-10	8.8100	9.012986	8.5600	8.5800	-2.166%	5,940,994	-49.650%
2026-04-09	8.7800	8.940000	8.6450	8.7700	-0.567%	5,593,452	-50.741%
2026-04-08	9.3500	9.510000	8.7700	8.8200	-0.113%	7,401,976	-51.020%
2026-04-07	9.2700	9.290000	8.6200	8.8300	-5.359%	11,562,444	-51.076%
2026-04-06	9.6800	9.820000	9.0850	9.3300	-6.325%	9,151,434	-53.698%
2026-04-02	9.3850	9.960000	9.3237	9.9600	+4.184%	4,014,512	-56.627%
2026-04-01	9.6900	9.800000	9.5100	9.5600	+0.315%	4,828,394	-54.812%
2026-03-31	9.3600	9.660000	9.2200	9.5300	+4.153%	4,417,138	-54.669%
2026-03-30	9.5100	9.570000	9.0700	9.1500	-2.660%	5,703,752	-52.787%
2026-03-27	9.8400	9.840000	9.3800	9.4000	-5.146%	6,079,635	-54.043%
2026-03-26	10.5100	10.510000	9.8000	9.9100	-7.210%	6,884,449	-56.408%
2026-03-25	10.5250	10.900000	10.5100	10.6800	+3.089%	4,896,350	-59.551%
2026-03-24	10.2000	10.550000	10.1600	10.3600	+0.485%	3,625,211	-58.301%
2026-03-23	10.2500	10.570000	10.2300	10.3100	+2.485%	5,236,578	-58.099%
2026-03-20	10.2950	10.440000	9.9800	10.0600	-2.330%	5,836,314	-57.058%
2026-03-19	9.9050	10.400000	9.8300	10.3000	+3.518%	4,695,312	-58.058%
2026-03-18	10.4200	10.650000	9.9500	9.9500	-3.585%	5,666,318	-56.583%
2026-03-17	9.9100	10.400000	9.9100	10.3200	+4.348%	6,062,523	-58.140%
2026-03-16	10.0800	10.240000	9.7900	9.8900	-0.101%	5,383,151	-56.320%
2026-03-13	9.9350	10.110000	9.7200	9.9000	+0.610%	5,260,250	-56.364%
2026-03-12	10.6000	10.648900	9.7100	9.8400	-7.865%	9,949,319	-56.098%
2026-03-11	10.2900	10.700000	10.2300	10.6800	+4.297%	5,942,789	-59.551%
2026-03-10	10.6200	11.082500	10.2400	10.2400	-1.538%	5,949,278	-57.813%
2026-03-09	9.5500	10.490000	9.5300	10.4000	+6.448%	7,299,460	-58.462%
2026-03-06	9.6100	9.910000	9.5450	9.7700	-0.711%	5,246,190	-55.783%
2026-03-05	10.0100	10.255000	9.5600	9.8400	-4.187%	7,486,455	-56.098%
2026-03-04	10.0900	10.350000	9.9100	10.2700	+1.583%	4,917,660	-57.936%
2026-03-03	9.9200	10.375000	9.7900	10.1100	+0.798%	5,520,532	-57.270%
2026-03-02	9.5400	10.140000	9.4600	10.0300	+0.300%	4,833,390	-56.929%
2026-02-27	10.2900	10.300000	9.8100	10.0000	-5.571%	5,953,864	-56.800%
2026-02-26	10.2400	10.700000	10.1500	10.5900	+3.016%	7,654,696	-59.207%
2026-02-25	9.8000	10.400000	9.5700	10.2800	+3.629%	13,882,177	-57.977%
2026-02-24	9.4700	10.010000	9.3490	9.9200	+5.085%	9,398,167	-56.452%
2026-02-23	9.5200	9.760000	9.1200	9.4400	-1.152%	8,010,695	-54.237%
2026-02-20	9.6800	9.958700	9.5300	9.5500	-2.051%	6,824,000	-54.764%
2026-02-19	9.7900	9.830000	9.5300	9.7500	-0.510%	4,728,545	-55.692%
2026-02-18	9.9300	10.140000	9.7000	9.8000	-1.210%	6,439,080	-55.918%
2026-02-17	10.1900	10.280000	9.8500	9.9200	-3.502%	5,492,952	-56.452%
2026-02-13	10.3500	10.730000	10.2351	10.2800	+3.629%	6,055,545	-57.977%
2026-02-12	10.1300	10.270000	9.8050	9.9200	-1.294%	5,609,095	-56.452%
2026-02-11	10.9500	11.040000	9.9750	10.0500	-7.967%	8,945,821	-57.015%
2026-02-10	11.0900	11.410000	10.8800	10.9200	-1.533%	4,737,154	-60.440%
2026-02-09	10.7600	11.230000	10.6400	11.0900	+2.118%	5,285,500	-61.046%
2026-02-06	9.6950	10.940000	9.6500	10.8600	+13.956%	10,959,032	-60.221%
2026-02-05	10.1100	10.300000	9.5150	9.5300	-8.189%	8,990,434	-54.669%
2026-02-04	10.5950	10.750000	10.1100	10.3800	-1.143%	6,524,837	-58.382%
2026-02-03	10.3000	10.620000	10.1600	10.5000	+2.041%	8,186,539	-58.857%
2026-02-02	11.0700	11.070000	10.2500	10.2900	-7.046%	8,049,221	-58.017%
2026-01-30	11.1500	11.485000	10.9400	11.0700	-2.295%	6,752,980	-60.976%
2026-01-29	10.9350	11.440000	10.7800	11.3300	+3.850%	7,193,092	-61.871%
2026-01-28	11.1800	11.685000	10.8835	10.9100	-0.818%	10,417,597	-60.403%
2026-01-27	10.6500	11.060000	10.5500	11.0000	+3.383%	6,295,640	-60.727%
2026-01-26	11.0000	11.430000	10.6100	10.6400	-3.797%	5,542,739	-59.398%
2026-01-23	11.3700	11.450000	10.9200	11.0600	-3.575%	6,503,365	-60.940%
2026-01-22	11.4600	12.150000	11.3100	11.4700	0.000%	10,128,574	-62.337%
2026-01-21	9.9600	11.645000	9.9300	11.4700	+17.883%	23,270,877	-62.337%
2026-01-20	9.7650	9.835000	9.5000	9.7300	-3.854%	10,374,482	-55.601%
2026-01-16	10.0700	10.180000	9.9600	10.1200	+0.697%	9,336,083	-57.312%
2026-01-15	10.8300	10.890000	10.0300	10.0500	-7.288%	12,775,826	-57.015%
2026-01-14	10.9150	11.055000	10.7100	10.8400	-0.914%	5,209,609	-60.148%
2026-01-13	11.3000	11.360000	10.7400	10.9400	-2.842%	7,479,778	-60.512%
2026-01-12	11.2700	11.470000	11.1550	11.2600	-0.618%	3,635,552	-61.634%
2026-01-09	11.4100	11.490000	11.0400	11.3300	+0.801%	4,372,488	-61.871%
2026-01-08	10.8950	11.550000	10.8300	11.2400	+2.182%	6,014,218	-61.566%
2026-01-07	11.6000	11.610000	10.8400	11.0000	-5.172%	9,352,280	-60.727%
2026-01-06	11.9400	12.170000	11.4900	11.6000	-0.770%	6,495,624	-62.759%
2026-01-05	11.2500	11.985000	11.1900	11.6900	+4.843%	7,975,337	-63.045%
2026-01-02	10.7300	11.260000	10.6852	11.1500	+5.487%	6,666,244	-61.256%
2025-12-31	10.8800	10.930000	10.4550	10.5700	-3.028%	12,493,255	-59.130%
2025-12-30	11.1000	11.110000	10.9000	10.9000	-1.890%	7,562,697	-60.367%
2025-12-29	11.2500	11.500000	11.0900	11.1100	-2.629%	7,008,878	-61.116%
2025-12-26	11.7400	11.780000	11.3200	11.4100	-3.387%	6,088,652	-62.138%
2025-12-24	11.6350	11.850000	11.6200	11.8100	+1.548%	3,372,583	-63.421%
2025-12-23	12.0600	12.100000	11.5900	11.6300	-5.447%	6,033,216	-62.855%
2025-12-22	11.9500	12.595000	11.8200	12.3000	+4.061%	6,974,992	-64.878%
2025-12-19	11.4200	12.045000	11.3742	11.8200	+3.231%	7,466,372	-63.452%
2025-12-18	11.3200	11.978200	11.2700	11.4500	+2.875%	7,502,929	-62.271%
2025-12-17	11.5700	11.719900	11.0850	11.1300	-3.385%	6,363,933	-61.186%
2025-12-16	11.7600	11.935000	11.2000	11.5200	-2.456%	7,883,947	-62.500%
2025-12-15	12.7800	12.800000	11.8000	11.8100	-5.821%	7,610,222	-63.421%
2025-12-12	12.7800	13.211400	12.5400	12.5400	-2.260%	5,423,288	-65.550%
2025-12-11	12.8550	13.010000	12.6600	12.8300	-1.156%	3,778,055	-66.329%
2025-12-10	12.4000	13.330000	12.2700	12.9800	+4.257%	9,197,275	-66.718%
2025-12-09	12.4900	12.740000	12.1445	12.4500	-2.429%	9,484,297	-65.301%
2025-12-08	12.9000	13.060000	12.3900	12.7600	-4.918%	9,469,957	-66.144%
2025-12-05	14.1150	14.259900	13.4000	13.4200	-5.159%	9,032,215	-67.809%
2025-12-04	13.7900	14.200000	13.5100	14.1500	+4.351%	7,688,783	-69.470%
2025-12-03	12.8100	13.650000	12.6608	13.5600	+5.280%	8,083,095	-68.142%
2025-12-02	12.6600	13.150000	12.6100	12.8800	+2.385%	7,159,402	-66.460%
2025-12-01	13.2453	13.260000	12.4250	12.5800	-7.704%	9,447,749	-65.660%
2025-11-28	13.5200	13.730000	13.3300	13.6300	+1.868%	3,213,344	-68.305%
2025-11-26	13.1300	13.505000	13.0500	13.3800	+1.904%	4,363,522	-67.713%
2025-11-25	12.5800	13.200000	12.2950	13.1300	+3.631%	6,840,174	-67.098%
2025-11-24	12.4300	12.700000	12.1800	12.6700	+3.008%	7,090,739	-65.904%
2025-11-21	11.7300	12.350000	11.4600	12.3000	+4.949%	7,764,858	-64.878%
2025-11-20	12.5700	12.890000	11.7000	11.7200	-6.014%	9,235,685	-63.140%
2025-11-19	13.0050	13.005000	12.3700	12.4700	-3.818%	7,934,867	-65.357%
2025-11-18	12.7200	13.210000	12.3700	12.9650	+0.426%	10,332,700	-66.680%
2025-11-17	14.0100	14.090000	12.5700	12.9100	-9.085%	16,259,947	-66.538%
2025-11-14	14.8150	14.910000	14.1900	14.2000	-6.394%	11,388,237	-69.577%
2025-11-13	16.3800	16.460000	15.1700	15.1700	-8.559%	10,172,314	-71.523%
2025-11-12	16.7500	16.815000	15.2850	16.5900	-2.354%	20,754,177	-73.960%
2025-11-11	17.3000	17.400000	16.8000	16.9900	-1.106%	4,476,848	-74.573%
2025-11-10	17.5800	17.800000	17.1100	17.1800	-0.579%	5,026,752	-74.854%
2025-11-07	17.7500	17.999700	16.9000	17.2800	-3.786%	17,225,704	-75.000%
2025-11-06	17.7200	18.100000	17.1400	17.9600	+4.176%	13,211,871	-75.947%
2025-11-05	16.6000	17.570000	16.4300	17.2400	+5.379%	11,149,107	-74.942%
2025-11-04	16.3300	16.780000	16.1600	16.3600	-1.683%	7,374,473	-73.594%
2025-11-03	17.7200	17.720000	16.4700	16.6400	-6.254%	12,250,850	-74.038%
2025-10-31	17.6000	17.945000	17.4850	17.7500	+1.255%	6,746,666	-75.662%
2025-10-30	17.8200	17.910000	17.4300	17.5300	-2.719%	7,328,068	-75.357%
2025-10-29	19.0000	19.250000	17.8500	18.0200	-0.497%	16,259,003	-76.027%
2025-10-28	18.1100	19.475000	17.7200	18.1100	+0.055%	20,515,061	-76.146%
2025-10-27	18.6600	18.755000	18.1000	18.1000	-2.056%	7,128,957	-76.133%
2025-10-24	18.9100	19.049600	18.4600	18.4800	-0.912%	7,702,110	-76.623%
2025-10-23	18.5700	19.280000	18.3600	18.6500	+0.811%	7,512,097	-76.836%
2025-10-22	19.6500	19.810000	18.2300	18.5000	-6.044%	8,890,640	-76.649%
2025-10-21	19.8500	20.310000	19.6350	19.6900	-1.006%	6,408,487	-78.060%
2025-10-20	19.8800	20.160000	19.6300	19.8900	+1.325%	5,209,559	-78.281%
2025-10-17	20.4450	20.610000	19.6000	19.6300	-4.384%	8,374,966	-77.993%
2025-10-16	21.6000	21.850000	20.5200	20.5300	-5.261%	6,292,095	-78.958%
2025-10-15	22.0800	22.419900	21.2650	21.6700	-1.141%	6,014,269	-80.065%
2025-10-14	21.1000	22.350000	20.6600	21.9200	+2.478%	6,708,279	-80.292%
2025-10-13	21.1500	21.570000	20.9257	21.3900	+1.954%	5,276,408	-79.804%
2025-10-10	21.7100	22.190000	20.9400	20.9800	-3.273%	8,437,749	-79.409%
2025-10-09	22.2400	22.300000	21.2600	21.6900	-3.686%	7,483,437	-80.083%
2025-10-08	21.9000	22.600000	21.6601	22.5200	+2.317%	10,055,137	-80.817%
2025-10-07	23.7600	23.778100	21.5000	22.0100	-8.368%	14,351,474	-80.373%
2025-10-06	24.8200	25.230000	23.9100	24.0200	-3.028%	7,562,819	-82.015%
2025-10-03	24.1400	25.065000	23.6500	24.7700	+2.780%	11,207,224	-82.560%
2025-10-02	24.3500	24.890000	23.5850	24.1000	-0.803%	8,409,855	-82.075%
2025-10-01	23.8800	24.360000	23.7614	24.2950	+2.123%	11,891,709	-82.219%
2025-09-30	24.0700	24.430000	23.0800	23.7900	-1.327%	7,688,151	-81.841%
2025-09-29	24.1550	24.485000	23.7300	24.1100	+0.626%	9,197,223	-82.082%
2025-09-26	23.1200	24.530000	23.0000	23.9600	+3.993%	12,387,804	-81.970%
2025-09-25	22.4600	23.525000	22.1000	23.0400	+0.261%	8,625,764	-81.250%
2025-09-24	22.6300	23.500000	21.9100	22.9800	+3.327%	9,248,692	-81.201%
2025-09-23	22.4700	23.935000	22.2300	22.2400	-0.891%	13,959,380	-80.576%
2025-09-22	21.0800	22.450000	20.7400	22.4400	+6.351%	9,807,548	-80.749%
2025-09-19	20.5000	21.200000	20.2123	21.1000	+2.927%	7,979,218	-79.526%
2025-09-18	20.5200	20.930000	20.3700	20.5000	+0.688%	6,632,522	-78.927%
2025-09-17	19.6700	21.400000	19.4400	20.3600	+3.245%	14,033,442	-78.782%
2025-09-16	19.8100	20.400000	19.6250	19.7200	-0.605%	6,951,292	-78.093%
2025-09-15	19.4150	20.000000	19.1000	19.8400	+2.931%	6,899,675	-78.226%
2025-09-12	19.6800	19.760000	18.8000	19.2750	-3.141%	7,605,856	-77.588%
2025-09-11	19.5000	20.290000	19.3600	19.9000	+2.366%	8,926,259	-78.291%
2025-09-10	19.3250	19.950000	19.1300	19.4400	+0.258%	7,666,217	-77.778%
2025-09-09	18.3500	19.650000	18.3500	19.3900	+5.152%	13,441,574	-77.720%
2025-09-08	18.0000	18.580000	17.6450	18.4400	+0.163%	11,496,837	-76.573%
2025-09-05	16.3400	18.735000	16.3000	18.4100	+13.923%	33,386,947	-76.534%
2025-09-04	16.6600	16.670000	15.2500	16.1600	-3.724%	24,281,120	-73.267%
2025-09-03	17.8100	18.480000	16.7600	16.7850	-4.955%	23,414,230	-74.263%
2025-09-02	18.9300	19.410000	17.3600	17.6600	-10.808%	21,813,819	-75.538%
2025-08-29	20.6000	20.800000	19.7000	19.8000	-4.348%	12,997,360	-78.182%
2025-08-28	20.8000	21.100000	20.3000	20.7000	-0.481%	8,344,921	-79.130%
2025-08-27	21.1500	21.500000	20.7000	20.8000	-1.422%	7,118,876	-79.231%
2025-08-26	20.9000	21.900000	20.8000	21.1000	+1.442%	8,714,789	-79.526%
2025-08-25	20.3500	21.100000	20.2000	20.8000	+2.463%	7,875,505	-79.231%
2025-08-22	20.5000	21.000000	19.8000	20.3000	-2.871%	14,507,419	-78.719%
2025-08-21	21.0000	21.100000	20.7000	20.9000	0.000%	5,200,889	-79.330%
2025-08-20	21.3000	21.400000	20.6000	20.9000	-1.878%	7,885,943	-79.330%
2025-08-19	21.9000	22.100000	21.2000	21.3000	-2.294%	6,374,153	-79.718%
2025-08-18	22.0500	22.300000	21.6000	21.8000	0.000%	5,582,602	-80.183%
2025-08-15	22.6000	22.700000	21.8000	21.8000	-3.111%	5,436,106	-80.183%
2025-08-14	22.9000	23.400000	22.4000	22.5000	-3.846%	4,029,386	-80.800%
2025-08-13	22.9000	23.500000	22.2000	23.4000	+3.084%	7,055,878	-81.538%
2025-08-12	22.1000	22.900000	21.7000	22.7000	+3.653%	7,525,614	-80.969%
2025-08-11	21.5500	22.700000	21.4000	21.9000	+2.817%	11,729,451	-80.274%
2025-08-08	21.7000	21.800000	21.3000	21.3000	-1.843%	6,887,211	-79.718%
2025-08-07	22.0500	22.200000	21.5000	21.7000	-0.686%	6,116,171	-80.092%
2025-08-06	22.4000	22.600000	21.6000	21.8500	-9.711%	13,652,329	-80.229%
2025-08-05	24.7000	24.700000	23.9000	24.2000	+0.415%	9,077,585	-82.149%
2025-08-04	24.8500	24.850000	23.9000	24.1000	-0.413%	7,263,601	-82.075%
2025-08-01	23.8000	24.400000	23.2000	24.2000	-1.626%	9,196,912	-82.149%
2025-07-31	25.0000	25.300000	24.6000	24.6000	-1.600%	6,524,887	-82.439%
2025-07-30	25.5000	25.900000	24.7000	25.0000	-2.344%	11,196,402	-82.720%
2025-07-29	27.7000	27.800000	25.4000	25.6000	-8.244%	11,922,732	-83.125%
2025-07-28	29.4000	29.600000	27.7000	27.9000	-4.452%	7,655,629	-84.516%
2025-07-25	29.8200	30.100000	28.6000	29.2000	-2.341%	7,518,854	-85.205%
2025-07-24	30.4000	30.700000	29.1000	29.9000	-2.922%	9,327,396	-85.552%
2025-07-23	31.5500	33.100000	30.4000	30.8000	-1.597%	18,151,145	-85.974%
2025-07-22	27.6000	31.500000	27.5000	31.3000	+10.993%	25,931,612	-86.198%
2025-07-21	30.6000	31.200000	27.6000	28.2000	-7.237%	24,268,133	-84.681%
2025-07-18	30.1000	32.100000	28.7000	30.4000	-2.564%	29,446,440	-85.789%
2025-07-17	30.0000	33.700000	28.3000	31.2000	+36.245%	94,068,340	-86.154%
2025-07-16	23.3500	23.400000	22.3000	22.9000	-1.717%	7,989,834	-81.135%
2025-07-15	22.8000	23.700000	22.8000	23.3000	+2.643%	9,086,453	-81.459%
2025-07-14	22.9000	23.100000	22.5000	22.7000	-0.873%	7,494,096	-80.969%
2025-07-11	23.2000	23.500000	22.7000	22.9000	-1.717%	8,525,667	-81.135%
2025-07-10	22.9000	23.400000	22.5000	23.3000	+2.193%	9,793,661	-81.459%
2025-07-09	22.9000	23.800000	22.6000	22.8000	-0.870%	13,921,114	-81.053%
2025-07-08	21.1500	23.600000	21.1000	23.0000	+9.005%	21,619,433	-81.217%
2025-07-07	21.2500	21.300000	20.6000	21.1000	-2.315%	13,735,294	-79.526%
2025-07-03	20.7000	22.300000	20.6000	21.6000	+5.366%	21,139,470	-80.000%
2025-07-02	20.4000	20.700000	20.1000	20.5000	+0.985%	12,261,618	-78.927%
2025-07-01	21.0000	21.100000	19.8000	20.3000	-3.791%	21,292,064	-78.719%
2025-06-30	21.4000	21.700000	21.0000	21.1000	-0.472%	10,402,809	-79.526%
2025-06-27	22.0000	22.100000	21.0000	21.2000	-3.636%	20,074,064	-79.623%
2025-06-26	21.6000	22.300000	21.3000	22.0000	+2.804%	14,717,757	-80.364%
2025-06-25	21.8500	22.000000	21.3000	21.4000	-1.382%	14,024,732	-79.813%
2025-06-24	22.0000	22.200000	21.6000	21.7000	+0.463%	10,620,902	-80.092%
2025-06-23	21.7000	22.100000	21.2000	21.6000	-1.370%	16,373,533	-80.000%
2025-06-20	22.3500	22.900000	21.6000	21.9000	-1.351%	12,170,342	-80.274%
2025-06-18	21.6500	22.400000	21.4000	22.2000	+3.256%	9,265,903	-80.541%
2025-06-17	21.5000	22.400000	21.4000	21.5000	0.000%	14,330,573	-79.907%
2025-06-16	21.3000	22.700000	21.3000	21.5000	+2.381%	13,931,023	-79.907%
2025-06-13	21.2500	21.700000	21.0000	21.0000	-2.778%	10,293,083	-79.429%
2025-06-12	21.6000	21.800000	21.3000	21.6000	-0.917%	6,599,658	-80.000%
2025-06-11	22.0500	22.400000	21.5000	21.8000	-0.457%	11,326,106	-80.183%
2025-06-10	22.6000	22.600000	21.8000	21.9000	-1.794%	9,664,535	-80.274%
2025-06-09	21.6500	22.700000	21.6000	22.3000	+3.721%	14,883,688	-80.628%
2025-06-06	21.5990	21.900000	21.2000	21.5000	+0.939%	13,052,840	-79.907%
2025-06-05	22.1000	22.100000	20.8000	21.3000	-4.484%	25,370,582	-79.718%
2025-06-04	22.0000	22.500000	21.3000	22.3000	+1.826%	12,386,074	-80.628%
2025-06-03	22.0000	22.350000	21.6000	21.9000	-0.455%	16,596,598	-80.274%
2025-06-02	22.6000	22.600000	21.2000	22.0000	-1.345%	20,171,700	-80.364%
2025-05-30	23.9000	23.900000	22.1000	22.3000	-7.469%	25,918,059	-80.628%
2025-05-29	26.3000	26.500000	23.7000	24.1000	-8.365%	26,232,219	-82.075%
2025-05-28	27.0000	27.000000	26.0000	26.3000	-0.379%	7,323,830	-83.574%
2025-05-27	26.4000	26.600000	25.3000	26.4000	+3.125%	10,063,673	-83.636%
2025-05-23	26.1000	26.100000	25.2000	25.6000	-3.759%	8,656,949	-83.125%
2025-05-22	27.6000	27.700000	26.4000	26.6000	-3.971%	11,417,789	-83.759%
2025-05-21	29.3000	29.600000	27.5000	27.7000	-6.419%	14,398,184	-84.404%
2025-05-20	27.0500	30.000000	26.9000	29.6000	+10.448%	19,982,117	-85.405%
2025-05-19	27.4000	27.800000	26.1000	26.8000	-5.634%	14,280,064	-83.881%
2025-05-16	27.1000	28.700000	27.0000	28.4000	+5.576%	12,235,922	-84.789%
2025-05-15	27.2000	27.650000	26.5000	26.9000	-2.536%	9,402,997	-83.941%
2025-05-14	26.6000	28.500000	26.5000	27.6000	+4.151%	14,006,379	-84.348%
2025-05-13	26.3500	26.900000	25.8000	26.5000	+1.145%	11,800,937	-83.698%
2025-05-12	26.0000	27.250000	25.3000	26.2000	+4.382%	17,356,242	-83.511%
2025-05-09	23.3000	25.300000	23.2000	25.1000	+8.658%	16,154,671	-82.789%
2025-05-08	22.8000	23.600000	22.4000	23.1000	+2.667%	7,724,851	-81.299%
2025-05-07	23.2000	24.200000	22.3000	22.5000	-3.433%	13,649,488	-80.800%
2025-05-06	23.4500	24.086000	22.8000	23.3000	-1.271%	12,703,526	-81.459%
2025-05-05	25.1500	25.300000	23.5000	23.6000	-6.719%	14,448,697	-81.695%
2025-05-02	25.6500	25.800000	24.9000	25.3000	0.000%	6,451,997	-82.925%
2025-05-01	25.1500	26.200000	25.0000	25.3000	+0.797%	9,737,078	-82.925%
2025-04-30	24.8500	25.200000	23.8000	25.1000	-1.953%	11,739,524	-82.789%
2025-04-29	25.4000	25.700000	24.6000	25.6000	+1.186%	7,398,115	-83.125%
2025-04-28	25.1000	26.100000	25.0000	25.3000	+1.200%	7,551,503	-82.925%
2025-04-25	24.4000	25.200000	24.2000	25.0000	+2.041%	6,558,377	-82.720%
2025-04-24	24.1000	25.100000	24.1000	24.5000	+2.510%	6,074,377	-82.367%
2025-04-23	24.0500	25.000000	23.6000	23.9000	+2.575%	12,662,266	-81.925%
2025-04-22	23.4000	23.800000	23.1000	23.3000	+0.431%	7,009,153	-81.459%
2025-04-21	23.8000	24.100000	22.8000	23.2000	-2.521%	6,097,563	-81.379%
2025-04-17	23.1000	24.000000	22.8010	23.8000	+3.030%	6,839,473	-81.849%
2025-04-16	24.0500	24.700000	22.8000	23.1000	-5.328%	7,395,089	-81.299%
2025-04-15	25.1000	25.500000	24.1140	24.4000	-3.557%	7,693,134	-82.295%
2025-04-14	25.4000	25.900000	25.0000	25.3000	+1.200%	8,783,109	-82.925%
2025-04-11	25.1500	26.600000	24.7000	25.0000	-0.794%	16,201,035	-82.720%
2025-04-10	25.1000	25.800000	24.3000	25.2000	-1.176%	12,570,530	-82.857%
2025-04-09	23.1000	26.000000	23.1000	25.5000	+9.914%	16,118,145	-83.059%
2025-04-08	25.1000	26.000000	22.8000	23.2000	-5.306%	17,327,932	-81.379%
2025-04-07	21.8000	25.500000	21.6000	24.5000	+7.456%	17,511,033	-82.367%
2025-04-04	22.8000	23.500000	20.6000	22.8000	-1.724%	10,776,103	-81.053%
2025-04-03	22.4000	24.200000	22.2000	23.2000	-3.333%	21,260,485	-81.379%
2025-04-02	25.2000	25.300000	23.7000	24.0000	-5.138%	12,763,515	-82.000%

.dark-mode .ZzC0sS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzC0sS{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ