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 $65.22 as of July 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.04, while $1000 invested 1 year ago would be worth $215.72. This corresponds to total returns of -93.48%, -97.6%, -78.43%, respectively, with annualized returns of -37.29%, -52.57%, -78.43%.
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 |
|---|---|---|---|---|---|---|
| July 23, 2026 | 6.66 | 6.45 | 6.45 | 6.73 | 6.22 | 10.34M |
| July 22, 2026 | 7.28 | 6.78 | 6.78 | 7.79 | 6.69 | 17.12M |
| July 21, 2026 | 7.05 | 7.32 | 7.32 | 7.44 | 6.88 | 12.3M |
| July 20, 2026 | 7.07 | 7.11 | 7.11 | 7.72 | 7.02 | 21M |
| July 17, 2026 | 6.35 | 7.36 | 7.36 | 7.56 | 6.32 | 48.09M |
| July 16, 2026 | 6 | 6.46 | 6.46 | 6.87 | 5.56 | 45.44M |
| July 15, 2026 | 4.64 | 5.95 | 5.95 | 6.02 | 4.64 | 56.44M |
| July 14, 2026 | 5.54 | 4.62 | 4.62 | 5.76 | 2.37 | 154.19M |
| July 13, 2026 | 5.5 | 5.51 | 5.51 | 5.62 | 5.43 | 6.49M |
| July 10, 2026 | 5.97 | 5.55 | 5.55 | 6.02 | 5.55 | 8.25M |
| July 09, 2026 | 5.8 | 5.83 | 5.83 | 5.98 | 5.66 | 9.18M |
| July 08, 2026 | 5.93 | 5.82 | 5.82 | 6.05 | 5.75 | 9.19M |
| July 07, 2026 | 6.42 | 6 | 6 | 6.53 | 5.99 | 12.52M |
| July 06, 2026 | 6.13 | 6.66 | 6.66 | 6.78 | 6.08 | 14.21M |
| July 02, 2026 | 6.86 | 6.08 | 6.08 | 6.91 | 5.97 | 14.3M |
| July 01, 2026 | 6.64 | 6.63 | 6.63 | 6.96 | 6.48 | 12.65M |
| June 30, 2026 | 6.45 | 6.69 | 6.69 | 6.84 | 6.32 | 18.52M |
| June 29, 2026 | 5.92 | 6.51 | 6.51 | 6.68 | 5.91 | 25.67M |
| June 26, 2026 | 5.09 | 5.92 | 5.92 | 5.95 | 5.08 | 35.34M |
| June 25, 2026 | 5.17 | 5.12 | 5.12 | 5.27 | 5.07 | 9.8M |
| June 24, 2026 | 5.25 | 5.15 | 5.15 | 5.39 | 5.08 | 8.88M |
| June 23, 2026 | 5.06 | 5.19 | 5.19 | 5.34 | 5.05 | 9.12M |
| June 22, 2026 | 5.3 | 5.16 | 5.16 | 5.34 | 5.08 | 10.44M |
| June 18, 2026 | 5.24 | 5.36 | 5.36 | 5.42 | 5.01 | 15.81M |
| June 17, 2026 | 5.03 | 5.14 | 5.14 | 5.43 | 5 | 13.98M |
| June 16, 2026 | 5.11 | 5.02 | 5.02 | 5.25 | 4.93 | 10.76M |
| June 15, 2026 | 5.4 | 5.25 | 5.25 | 5.53 | 5.2 | 11.4M |
| 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 |
AD
