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 $30.54 as of November 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.27, while $1000 invested 1 year ago would be worth $181.49. This corresponds to total returns of -96.95%, -99.17%, -81.85%, respectively, with annualized returns of -43.43%, -61.66%, -81.85%.
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 |
|---|---|---|---|---|---|---|
| October 30, 2026 | 3.18 | 3.02 | 3.02 | 3.18 | 2.89 | 14.31M |
| October 29, 2026 | 3.37 | 3.2 | 3.2 | 3.39 | 3.19 | 9.46M |
| October 28, 2026 | 3.31 | 3.41 | 3.41 | 3.42 | 3.24 | 8.5M |
| October 27, 2026 | 3.42 | 3.31 | 3.31 | 3.49 | 3.23 | 10.84M |
| October 26, 2026 | 3.46 | 3.4 | 3.4 | 3.59 | 3.38 | 7M |
| October 23, 2026 | 3.41 | 3.52 | 3.52 | 3.61 | 3.34 | 7.75M |
| October 22, 2026 | 3.17 | 3.46 | 3.46 | 3.56 | 3.16 | 13.58M |
| October 21, 2026 | 3.38 | 3.21 | 3.21 | 3.48 | 3.2 | 11.68M |
| October 20, 2026 | 3.07 | 3.27 | 3.27 | 3.3 | 2.85 | 24.31M |
| October 19, 2026 | 3.16 | 3.1 | 3.1 | 3.16 | 3.09 | 5.25M |
| October 16, 2026 | 3.5 | 3.13 | 3.13 | 3.52 | 3.11 | 10.43M |
| October 15, 2026 | 3.28 | 3.5 | 3.5 | 3.5 | 3.2 | 9.64M |
| October 14, 2026 | 3.28 | 3.29 | 3.29 | 3.31 | 3.14 | 16.88M |
| October 13, 2026 | 3.42 | 3.36 | 3.36 | 3.43 | 3.32 | 8.75M |
| October 12, 2026 | 3.72 | 3.44 | 3.44 | 3.75 | 3.41 | 14.97M |
| October 09, 2026 | 3.88 | 3.79 | 3.79 | 3.89 | 3.75 | 6.76M |
| October 08, 2026 | 3.87 | 3.82 | 3.82 | 3.87 | 3.72 | 12.33M |
| October 07, 2026 | 4.09 | 3.89 | 3.89 | 4.11 | 3.8 | 12.77M |
| October 06, 2026 | 4.18 | 4.16 | 4.16 | 4.33 | 4.12 | 7.89M |
| October 05, 2026 | 4.13 | 4.17 | 4.17 | 4.19 | 4.06 | 7.63M |
| October 02, 2026 | 4.27 | 4.13 | 4.13 | 4.3 | 4.08 | 7.67M |
| October 01, 2026 | 4.12 | 4.19 | 4.19 | 4.31 | 4.03 | 7.98M |
| September 30, 2026 | 4.13 | 4.07 | 4.07 | 4.19 | 4.01 | 8.3M |
| September 29, 2026 | 3.96 | 4.07 | 4.07 | 4.08 | 3.85 | 9.97M |
| September 28, 2026 | 4.03 | 3.9 | 3.9 | 4.04 | 3.87 | 10.18M |
| September 25, 2026 | 4.19 | 4.07 | 4.07 | 4.25 | 4.01 | 8.32M |
| September 24, 2026 | 4.14 | 4.15 | 4.15 | 4.21 | 4.03 | 7.65M |
| September 23, 2026 | 4.27 | 4.16 | 4.16 | 4.28 | 4.09 | 10.84M |
| September 22, 2026 | 4.37 | 4.32 | 4.32 | 4.39 | 4.16 | 8.93M |
| September 21, 2026 | 4.14 | 4.3 | 4.3 | 4.33 | 4.06 | 11.04M |
| September 18, 2026 | 4.26 | 4.09 | 4.09 | 4.31 | 4.06 | 15.07M |
| September 17, 2026 | 4.21 | 4.28 | 4.28 | 4.55 | 4.2 | 19.92M |
| September 16, 2026 | 4.16 | 4.04 | 4.04 | 4.17 | 3.94 | 11.83M |
| September 15, 2026 | 4.15 | 4.12 | 4.12 | 4.16 | 4.01 | 12.92M |
| September 11, 2026 | 4.23 | 4.22 | 4.22 | 4.34 | 4.18 | 7.57M |
| September 10, 2026 | 4.22 | 4.18 | 4.18 | 4.39 | 4.12 | 9.24M |
| September 09, 2026 | 4.57 | 4.27 | 4.27 | 4.66 | 4.21 | 15.11M |
| September 08, 2026 | 4.67 | 4.63 | 4.63 | 4.79 | 4.59 | 7.88M |
| September 04, 2026 | 4.59 | 4.68 | 4.68 | 4.68 | 4.44 | 10.21M |
| September 03, 2026 | 4.8 | 4.6 | 4.6 | 4.96 | 4.57 | 11.12M |
| September 02, 2026 | 4.53 | 4.71 | 4.71 | 4.82 | 4.5 | 9.27M |
| September 01, 2026 | 4.83 | 4.55 | 4.55 | 4.85 | 4.53 | 11.66M |
| August 31, 2026 | 4.92 | 4.85 | 4.85 | 5.03 | 4.82 | 10.81M |
| August 28, 2026 | 5.06 | 5.01 | 5.01 | 5.17 | 4.95 | 8.07M |
| August 27, 2026 | 5 | 5.09 | 5.09 | 5.6 | 4.86 | 30.16M |
| August 26, 2026 | 5.24 | 4.95 | 4.95 | 5.33 | 4.83 | 16.92M |
| August 25, 2026 | 5.13 | 5.26 | 5.26 | 5.4 | 5.01 | 9.06M |
| August 24, 2026 | 5.5 | 5.09 | 5.09 | 5.51 | 5.08 | 11.25M |
| August 21, 2026 | 5.65 | 5.51 | 5.51 | 5.71 | 5.48 | 6.56M |
| August 20, 2026 | 5.92 | 5.63 | 5.63 | 6.03 | 5.6 | 17.29M |
| August 19, 2026 | 5.88 | 5.92 | 5.92 | 5.95 | 5.41 | 8.5M |
| August 18, 2026 | 6.14 | 5.77 | 5.77 | 6.17 | 5.73 | 8.17M |
| August 17, 2026 | 6.11 | 6.22 | 6.22 | 6.26 | 6.03 | 4.55M |
| August 14, 2026 | 6.46 | 6.22 | 6.22 | 6.57 | 6.12 | 6.26M |
| August 13, 2026 | 6.34 | 6.44 | 6.44 | 6.5 | 6.23 | 6.06M |
| August 12, 2026 | 6.73 | 6.54 | 6.54 | 6.81 | 6.33 | 6.01M |
| August 11, 2026 | 6.6 | 6.7 | 6.7 | 6.73 | 6.51 | 4.61M |
| August 10, 2026 | 7.02 | 6.61 | 6.61 | 7.03 | 6.46 | 7.8M |
| August 07, 2026 | 7.08 | 7.04 | 7.04 | 7.23 | 6.89 | 7.31M |
| August 06, 2026 | 6.66 | 6.98 | 6.98 | 7.12 | 6.6 | 9.5M |
AD
