Lucid Group, Inc. - LCID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.92	10.84	10.84	11.06	10.71	5.22M
January 13, 2026	11.3	10.94	10.94	11.36	10.74	7.46M
January 12, 2026	11.27	11.26	11.26	11.47	11.16	3.64M
January 09, 2026	11.41	11.33	11.33	11.49	11.04	4.4M
January 08, 2026	10.9	11.24	11.24	11.55	10.83	5.99M
January 07, 2026	11.6	11	11	11.61	10.84	9.3M
January 06, 2026	11.92	11.6	11.6	12.17	11.49	6.48M
January 05, 2026	11.25	11.69	11.69	11.99	11.19	7.99M
January 02, 2026	10.73	11.15	11.15	11.26	10.69	6.68M
December 31, 2025	10.88	10.57	10.57	10.93	10.46	9.64M
December 30, 2025	11.1	10.9	10.9	11.11	10.9	7.45M
December 29, 2025	11.25	11.11	11.11	11.5	11.09	7.02M
December 26, 2025	11.74	11.41	11.41	11.78	11.32	5.97M
December 24, 2025	11.64	11.81	11.81	11.85	11.62	3.37M
December 23, 2025	12.1	11.63	11.63	12.1	11.6	5.98M
December 22, 2025	11.95	12.3	12.3	12.6	11.82	6.99M
December 19, 2025	11.42	11.82	11.82	12.05	11.37	7.48M
December 18, 2025	11.27	11.45	11.45	11.96	11.27	7.41M
December 17, 2025	11.57	11.13	11.13	11.72	11.09	6.24M
December 16, 2025	11.76	11.52	11.52	11.94	11.2	7.72M
December 15, 2025	12.78	11.81	11.81	12.8	11.8	7.62M
December 12, 2025	12.78	12.54	12.54	13.21	12.54	5.43M
December 11, 2025	12.86	12.83	12.83	13.01	12.66	3.62M
December 10, 2025	12.4	12.97	12.97	13.33	12.27	7.8M
December 09, 2025	12.43	12.46	12.46	12.74	12.14	8.97M
December 08, 2025	12.9	12.76	12.76	13.06	12.39	9.48M
December 05, 2025	14.12	13.42	13.42	14.26	13.4	9M
December 04, 2025	13.79	14.15	14.15	14.2	13.52	7.64M
December 03, 2025	12.83	13.58	13.58	13.65	12.66	7.63M
December 02, 2025	12.66	12.88	12.88	13.15	12.61	7.16M
December 01, 2025	13.24	12.58	12.58	13.26	12.43	9.48M
November 28, 2025	13.52	13.63	13.63	13.73	13.33	3.21M
November 26, 2025	13.13	13.38	13.38	13.51	13.05	4.06M
November 25, 2025	12.65	13.13	13.13	13.2	12.3	6.85M
November 24, 2025	12.43	12.67	12.67	12.7	12.18	7.1M
November 21, 2025	11.73	12.3	12.3	12.35	11.46	7.75M
November 20, 2025	12.57	11.72	11.72	12.89	11.71	8.84M
November 19, 2025	13.01	12.47	12.47	13.01	12.37	6.5M
November 18, 2025	12.72	12.97	12.97	13.21	12.37	10.3M
November 17, 2025	14.01	12.91	12.91	14.09	12.57	16.3M
November 14, 2025	14.81	14.2	14.2	14.91	14.19	11.22M
November 13, 2025	16.38	15.17	15.17	16.46	15.17	10.08M
November 12, 2025	16.79	16.59	16.59	16.82	15.28	19.19M
November 11, 2025	17.3	16.99	16.99	17.4	16.8	4.43M
November 10, 2025	17.58	17.18	17.18	17.8	17.11	5.03M
November 07, 2025	17.7	17.35	17.35	18	16.9	16.6M
November 06, 2025	17.75	17.96	17.96	18.1	17.14	12.9M
November 05, 2025	16.6	17.24	17.24	17.57	16.43	10.23M
November 04, 2025	16.33	16.36	16.36	16.78	16.16	7.28M
November 03, 2025	17.72	16.64	16.64	17.72	16.47	12.25M
October 31, 2025	17.6	17.75	17.75	17.95	17.49	5.66M
October 30, 2025	17.82	17.53	17.53	17.91	17.43	7.24M
October 29, 2025	19	18.02	18.02	19.25	17.85	15.39M
October 28, 2025	18.11	18.11	18.11	19.48	17.72	20.33M
October 27, 2025	18.66	18.1	18.1	18.76	18.1	7.14M
October 24, 2025	18.86	18.48	18.48	19.05	18.46	7.62M
October 23, 2025	18.57	18.65	18.65	19.28	18.36	7.47M
October 22, 2025	19.65	18.5	18.5	19.81	18.23	8.71M
October 21, 2025	19.84	19.69	19.69	20.31	19.64	6.36M
October 20, 2025	19.88	19.89	19.89	20.16	19.63	5.21M

Lucid Group, Inc. (LCID) NASDAQ