Lucid Group, Inc. - LCID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.68	9.55	9.55	9.96	9.53	6.78M
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	6.36M
February 17, 2026	10.19	9.92	9.92	10.28	9.85	5.42M
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	10.94	11.41	10.88	4.72M
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	10.86M
February 05, 2026	10.11	9.53	9.53	10.3	9.52	8.22M
February 04, 2026	10.61	10.38	10.38	10.75	10.11	6.05M
February 03, 2026	10.3	10.5	10.5	10.62	10.16	8.15M
February 02, 2026	11.07	10.29	10.29	11.07	10.25	8.05M
January 30, 2026	11.15	11.07	11.07	11.49	10.94	6.71M
January 29, 2026	10.92	11.33	11.33	11.44	10.78	7.08M
January 28, 2026	11.18	10.91	10.91	11.69	10.88	10.08M
January 27, 2026	10.65	11	11	11.06	10.55	6.27M
January 26, 2026	11	10.64	10.64	11.43	10.61	5.54M
January 23, 2026	11.37	11.06	11.06	11.45	10.92	6.46M
January 22, 2026	11.46	11.47	11.47	12.15	11.31	10.04M
January 21, 2026	9.96	11.47	11.47	11.65	9.93	23.15M
January 20, 2026	9.77	9.73	9.73	9.84	9.5	10.31M
January 16, 2026	10.07	10.12	10.12	10.18	9.96	9.35M
January 15, 2026	10.83	10.05	10.05	10.89	10.03	12.63M
January 14, 2026	10.92	10.84	10.84	11.06	10.71	5.22M
January 13, 2026	11.3	10.94	10.94	11.36	10.74	7.46M
January 12, 2026	11.27	11.26	11.26	11.47	11.16	3.64M
January 09, 2026	11.41	11.33	11.33	11.49	11.04	4.4M
January 08, 2026	10.9	11.24	11.24	11.55	10.83	5.99M
January 07, 2026	11.6	11	11	11.61	10.84	9.3M
January 06, 2026	11.92	11.6	11.6	12.17	11.49	6.48M
January 05, 2026	11.25	11.69	11.69	11.99	11.19	7.99M
January 02, 2026	10.73	11.15	11.15	11.26	10.69	6.68M
December 31, 2025	10.88	10.57	10.57	10.93	10.46	9.64M
December 30, 2025	11.1	10.9	10.9	11.11	10.9	7.45M
December 29, 2025	11.25	11.11	11.11	11.5	11.09	7.02M
December 26, 2025	11.74	11.41	11.41	11.78	11.32	5.97M
December 24, 2025	11.64	11.81	11.81	11.85	11.62	3.37M
December 23, 2025	12.1	11.63	11.63	12.1	11.6	5.98M
December 22, 2025	11.95	12.3	12.3	12.6	11.82	6.99M
December 19, 2025	11.42	11.82	11.82	12.05	11.37	7.48M
December 18, 2025	11.27	11.45	11.45	11.96	11.27	7.41M
December 17, 2025	11.57	11.13	11.13	11.72	11.09	6.24M
December 16, 2025	11.76	11.52	11.52	11.94	11.2	7.72M
December 15, 2025	12.78	11.81	11.81	12.8	11.8	7.62M
December 12, 2025	12.78	12.54	12.54	13.21	12.54	5.43M
December 11, 2025	12.86	12.83	12.83	13.01	12.66	3.62M
December 10, 2025	12.4	12.97	12.97	13.33	12.27	7.8M
December 09, 2025	12.43	12.46	12.46	12.74	12.14	8.97M
December 08, 2025	12.9	12.76	12.76	13.06	12.39	9.48M
December 05, 2025	14.12	13.42	13.42	14.26	13.4	9M
December 04, 2025	13.79	14.15	14.15	14.2	13.52	7.64M
December 03, 2025	12.83	13.58	13.58	13.65	12.66	7.63M
December 02, 2025	12.66	12.88	12.88	13.15	12.61	7.16M
December 01, 2025	13.24	12.58	12.58	13.26	12.43	9.48M
November 28, 2025	13.52	13.63	13.63	13.73	13.33	3.21M
November 26, 2025	13.13	13.38	13.38	13.51	13.05	4.06M
November 25, 2025	12.65	13.13	13.13	13.2	12.3	6.85M
November 24, 2025	12.43	12.67	12.67	12.7	12.18	7.1M

Lucid Group, Inc. (LCID) NASDAQ