Lucid Group, Inc. (LCID) NASDAQ
6.69
+0.15(+2.29%)
Currency In USD
- 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 $67.64 as of May 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.88, while $1000 invested 1 year ago would be worth $283.47. This corresponds to total returns of -93.24%, -96.51%, -71.65%, respectively, with annualized returns of -38.02%, -48.87%, -71.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
LCID Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 18, 2026 | 10.42 | 9.95 | 9.95 | 10.65 | 9.95 | 4.98M |
| March 17, 2026 | 9.91 | 10.32 | 10.32 | 10.4 | 9.91 | 6.04M |
| 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 | 9.55 | 9.96 | 9.53 | 6.82M |
| February 19, 2026 | 9.79 | 9.75 | 9.75 | 9.83 | 9.53 | 4.73M |
| February 18, 2026 | 9.93 | 9.8 | 9.8 | 10.14 | 9.7 | 6.44M |
| February 17, 2026 | 10.19 | 9.92 | 9.92 | 10.28 | 9.85 | 5.49M |
| February 13, 2026 | 10.35 | 10.28 | 10.28 | 10.73 | 10.24 | 6.19M |
| February 12, 2026 | 10.13 | 9.92 | 9.92 | 10.27 | 9.81 | 5.61M |
| February 11, 2026 | 10.95 | 10.05 | 10.05 | 11.04 | 9.98 | 8.95M |
| February 10, 2026 | 11.09 | 10.92 | 10.92 | 11.41 | 10.88 | 4.74M |
| February 09, 2026 | 10.76 | 11.09 | 11.09 | 11.23 | 10.64 | 5.29M |
| February 06, 2026 | 9.7 | 10.86 | 10.86 | 10.94 | 9.65 | 10.91M |
