Lucid Group, Inc. (LCID) NASDAQ

9.89

-0.01(-0.10%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	10.08	9.89	9.89	10.24	9.79	5.31M
March 13, 2026	9.94	9.9	9.9	10.11	9.72	5.21M
March 12, 2026	10.6	9.84	9.84	10.65	9.71	9.88M
March 11, 2026	10.29	10.68	10.68	10.7	10.23	5.81M
March 10, 2026	10.62	10.24	10.24	11.08	10.24	5.91M
March 09, 2026	9.55	10.4	10.4	10.49	9.53	7.23M
March 06, 2026	9.61	9.77	9.77	9.91	9.55	5.25M
March 05, 2026	10.01	9.84	9.84	10.26	9.56	7.49M
March 04, 2026	10.11	10.27	10.27	10.35	9.91	4.61M
March 03, 2026	9.92	10.11	10.11	10.38	9.79	5.48M
March 02, 2026	9.54	10.03	10.03	10.14	9.46	4.83M
February 27, 2026	10.29	10	10	10.3	9.81	5.95M
February 26, 2026	10.24	10.59	10.59	10.7	10.15	7.61M
February 25, 2026	9.8	10.28	10.28	10.4	9.57	13.76M
February 24, 2026	9.47	9.92	9.92	10.01	9.35	9.4M
February 23, 2026	9.52	9.44	9.44	9.76	9.12	8.01M
February 20, 2026	9.68	9.55	0	9.96	9.53	6.82M
February 19, 2026	9.79	9.75	0	9.83	9.53	4.73M
February 18, 2026	9.93	9.8	0	10.14	9.7	6.44M
February 17, 2026	10.19	9.92	0	10.28	9.85	5.49M
February 13, 2026	10.35	10.28	0	10.73	10.24	6.19M
February 12, 2026	10.13	9.92	0	10.27	9.81	5.61M
February 11, 2026	10.95	10.05	0	11.04	9.98	8.95M
February 10, 2026	11.09	10.92	0	11.41	10.88	4.74M
February 09, 2026	10.76	11.09	0	11.23	10.64	5.29M
February 06, 2026	9.7	10.86	0	10.94	9.65	10.91M
February 05, 2026	10.11	9.53	0	10.3	9.52	8.99M
February 04, 2026	10.6	10.38	0	10.75	10.11	6.52M
February 03, 2026	10.3	10.5	0	10.62	10.16	8.19M
February 02, 2026	11.07	10.29	0	11.07	10.25	8.05M
January 30, 2026	11.15	11.07	0	11.49	10.94	6.75M
January 29, 2026	10.94	11.33	0	11.44	10.78	7.19M
January 28, 2026	11.18	10.91	0	11.69	10.88	10.42M
January 27, 2026	10.65	11	0	11.06	10.55	6.3M
January 26, 2026	11	10.64	0	11.43	10.61	5.54M
January 23, 2026	11.37	11.06	0	11.45	10.92	6.5M
January 22, 2026	11.46	11.47	0	12.15	11.31	10.13M
January 21, 2026	9.96	11.47	0	11.65	9.93	23.28M
January 20, 2026	9.77	9.73	0	9.84	9.5	10.39M
January 16, 2026	10.07	10.12	0	10.18	9.96	9.35M
January 15, 2026	10.83	10.05	0	10.89	10.03	12.79M
January 14, 2026	10.92	10.84	0	11.06	10.71	5.22M
January 13, 2026	11.3	10.94	0	11.36	10.74	7.5M
January 12, 2026	11.27	11.26	0	11.47	11.16	3.64M
January 09, 2026	11.41	11.33	0	11.49	11.04	4.47M
January 08, 2026	10.9	11.24	0	11.55	10.83	6.03M
January 07, 2026	11.6	11	0	11.61	10.84	9.37M
January 06, 2026	11.94	11.6	0	12.17	11.49	6.51M
January 05, 2026	11.25	11.69	0	11.99	11.19	7.99M
January 02, 2026	10.73	11.15	0	11.26	10.69	6.68M
December 31, 2025	10.88	10.57	0	10.93	10.46	12.5M
December 30, 2025	11.1	10.9	0	11.11	10.9	7.57M
December 29, 2025	11.25	11.11	0	11.5	11.09	7.02M
December 26, 2025	11.74	11.41	0	11.78	11.32	6.1M
December 24, 2025	11.64	11.81	0	11.85	11.62	3.38M
December 23, 2025	12.06	11.63	0	12.1	11.59	6.04M
December 22, 2025	11.95	12.3	0	12.6	11.82	6.99M
December 19, 2025	11.42	11.82	0	12.05	11.37	7.48M
December 18, 2025	11.32	11.45	0	11.98	11.27	7.52M
December 17, 2025	11.57	11.13	0	11.72	11.09	6.37M