Lucid Group, Inc. (LCID) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LCID Historical Return
If you invested $1000 in Lucid Group, Inc. (LCID) since IPO date, it would be worth $52.58 as of June 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.56, while $1000 invested 1 year ago would be worth $241.86. This corresponds to total returns of -94.74%, -97.84%, -75.81%, respectively, with annualized returns of -40.14%, -53.56%, -75.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LCID Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2026 | 5.15 | 5.2 | 5.2 | 5.35 | 4.98 | 12.53M |
| June 11, 2026 | 4.68 | 5.17 | 5.17 | 5.19 | 4.47 | 17.24M |
| June 10, 2026 | 5.08 | 4.7 | 4.7 | 5.1 | 4.7 | 21.4M |
| June 09, 2026 | 5.14 | 5.15 | 5.15 | 5.46 | 5.02 | 14.96M |
| June 08, 2026 | 5.22 | 5.1 | 5.1 | 5.24 | 5 | 16.26M |
| June 05, 2026 | 5.66 | 5.12 | 5.12 | 5.7 | 5.09 | 24.27M |
| June 04, 2026 | 5.73 | 5.68 | 5.68 | 5.85 | 5.68 | 10.77M |
| June 03, 2026 | 5.99 | 5.72 | 5.72 | 6.04 | 5.7 | 15.55M |
| June 02, 2026 | 6.65 | 6.17 | 6.17 | 6.81 | 6.16 | 12.59M |
| June 01, 2026 | 6.38 | 6.65 | 6.65 | 6.95 | 6.38 | 13.1M |
| May 29, 2026 | 6.47 | 6.55 | 6.55 | 6.75 | 6.34 | 14.95M |
| May 28, 2026 | 6.21 | 6.46 | 6.46 | 6.62 | 6.14 | 15.81M |
| May 27, 2026 | 5.97 | 6.26 | 6.26 | 6.35 | 5.95 | 15.25M |
| May 26, 2026 | 5.89 | 5.97 | 5.97 | 6.25 | 5.89 | 12.23M |
| May 22, 2026 | 5.86 | 5.84 | 5.84 | 6.07 | 5.82 | 10.42M |
| May 21, 2026 | 5.65 | 5.84 | 5.84 | 5.91 | 5.55 | 14.66M |
| May 20, 2026 | 5.67 | 5.68 | 5.68 | 5.78 | 5.56 | 10.89M |
| May 19, 2026 | 5.72 | 5.61 | 5.61 | 5.72 | 5.59 | 11.48M |
| May 18, 2026 | 6.03 | 5.73 | 5.73 | 6.06 | 5.64 | 16.78M |
| May 15, 2026 | 6.12 | 6.04 | 6.04 | 6.14 | 5.9 | 13.31M |
| May 14, 2026 | 6.45 | 6.27 | 6.27 | 6.59 | 6.15 | 15.38M |
| May 13, 2026 | 5.99 | 6.39 | 6.39 | 6.72 | 5.83 | 27.28M |
| May 12, 2026 | 5.98 | 6.01 | 6.01 | 6.13 | 5.88 | 12.27M |
| May 11, 2026 | 6.22 | 6.03 | 6.03 | 6.22 | 5.83 | 19.65M |
| May 08, 2026 | 6.04 | 6.34 | 6.34 | 6.37 | 5.97 | 12.89M |
| May 07, 2026 | 6.22 | 6.05 | 6.05 | 6.27 | 5.94 | 15.82M |
| May 06, 2026 | 5.87 | 6.19 | 6.19 | 6.24 | 5.72 | 25.7M |
| May 05, 2026 | 6.65 | 6.25 | 6.25 | 6.7 | 6.18 | 16.95M |
| May 04, 2026 | 6.54 | 6.69 | 6.69 | 6.77 | 6.45 | 18.98M |
| May 01, 2026 | 6.27 | 6.54 | 6.54 | 6.6 | 6.23 | 17.67M |
| April 30, 2026 | 5.72 | 6.37 | 6.37 | 6.4 | 5.68 | 20.63M |
| April 29, 2026 | 5.83 | 5.76 | 5.76 | 5.84 | 5.62 | 16.53M |
| April 28, 2026 | 5.84 | 5.87 | 5.87 | 6.05 | 5.8 | 16.16M |
| April 27, 2026 | 6.2 | 5.93 | 5.93 | 6.2 | 5.93 | 22.4M |
| April 24, 2026 | 6.33 | 6.25 | 6.25 | 6.42 | 6.17 | 16.92M |
| April 23, 2026 | 6.9 | 6.27 | 6.27 | 6.9 | 6.22 | 36.94M |
| April 22, 2026 | 7.11 | 6.91 | 6.91 | 7.22 | 6.88 | 22.16M |
| April 21, 2026 | 7.18 | 7.11 | 7.11 | 7.69 | 7.03 | 47.15M |
| April 20, 2026 | 7.2 | 6.75 | 6.75 | 7.2 | 6.75 | 32.4M |
| April 17, 2026 | 7.82 | 7.3 | 7.3 | 7.88 | 7.23 | 30.07M |
| April 16, 2026 | 8.26 | 7.7 | 7.7 | 8.26 | 7.39 | 37.16M |
| April 15, 2026 | 8.84 | 8.21 | 8.21 | 8.94 | 8.11 | 31.3M |
| April 14, 2026 | 9.68 | 8.8 | 8.8 | 10.09 | 8.68 | 32.06M |
| April 13, 2026 | 8.45 | 9.24 | 9.24 | 9.24 | 8.32 | 10.76M |
| April 10, 2026 | 8.81 | 8.58 | 8.58 | 9.01 | 8.56 | 5.84M |
| April 09, 2026 | 8.78 | 8.77 | 8.77 | 8.94 | 8.65 | 5.53M |
| April 08, 2026 | 9.35 | 8.82 | 8.82 | 9.51 | 8.77 | 7.32M |
| April 07, 2026 | 9.27 | 8.83 | 8.83 | 9.29 | 8.62 | 11.56M |
| April 06, 2026 | 9.68 | 9.33 | 9.33 | 9.82 | 9.09 | 9.08M |
| April 02, 2026 | 9.39 | 9.96 | 9.96 | 9.96 | 9.32 | 3.98M |
| April 01, 2026 | 9.69 | 9.56 | 9.56 | 9.8 | 9.51 | 3.56M |
| March 31, 2026 | 9.41 | 9.53 | 9.53 | 9.66 | 9.22 | 4.32M |
| March 30, 2026 | 9.51 | 9.15 | 9.15 | 9.57 | 9.07 | 5.66M |
| March 27, 2026 | 9.84 | 9.4 | 9.4 | 9.84 | 9.38 | 5.99M |
| March 26, 2026 | 10.51 | 9.91 | 9.91 | 10.51 | 9.8 | 6.82M |
| March 25, 2026 | 10.53 | 10.68 | 10.68 | 10.9 | 10.51 | 3.99M |
| March 24, 2026 | 10.2 | 10.36 | 10.36 | 10.55 | 10.16 | 3.59M |
| March 23, 2026 | 10.25 | 10.31 | 10.31 | 10.57 | 10.23 | 5.2M |
| March 20, 2026 | 10.37 | 10.07 | 10.06 | 10.44 | 9.98 | 4.44M |
| March 19, 2026 | 9.9 | 10.3 | 10.3 | 10.4 | 9.83 | 4.28M |
AD
