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 $42.62 as of September 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $16.89, while $1000 invested 1 year ago would be worth $187.83. This corresponds to total returns of -95.74%, -98.31%, -81.22%, respectively, with annualized returns of -40.83%, -55.77%, -81.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 05, 2026 | 6.95 | 6.7 | 6.7 | 7.24 | 6.18 | 23.22M |
| August 04, 2026 | 7.61 | 7.78 | 7.78 | 7.95 | 7.38 | 10.84M |
| August 03, 2026 | 7.48 | 7.7 | 7.7 | 7.91 | 7.27 | 9.75M |
| July 31, 2026 | 8.08 | 7.38 | 7.38 | 8.23 | 7.29 | 9.19M |
| July 30, 2026 | 7.88 | 8.12 | 8.12 | 8.22 | 7.46 | 14.08M |
| July 29, 2026 | 7.67 | 7.96 | 7.96 | 8.2 | 7.54 | 16.41M |
| July 28, 2026 | 6.43 | 7.9 | 7.9 | 8.5 | 6.22 | 39.61M |
| July 27, 2026 | 6.29 | 6.5 | 6.5 | 6.66 | 6.29 | 8.01M |
| 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 |
AD
