Lucid Group(LCID)
$3.67-0.10 (-2.65%)
LCID
Lucid Group historical prices
$3.67
At close:-0.10 (-2.65%)
Want to see LCID full AI Analyst Report?
Lucid Group (LCID) Historical Prices
20,806 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.72 | 3.88 | 3.62 | 3.67 | 3.67 | -2.65% | 15,148,650 | 1.32 |
| Nov 10, 2026 | 3.59 | 4.20 | 3.55 | 3.77 | 3.77 | +14.59% | 29,864,910 | 2.68 |
| Nov 09, 2026 | 3.28 | 3.64 | 3.20 | 3.60 | 3.60 | +9.42% | 18,759,439 | 1.72 |
| Nov 06, 2026 | 3.07 | 3.29 | 3.03 | 3.29 | 3.29 | +10.40% | 9,809,946 | 0.90 |
| Nov 05, 2026 | 3.32 | 3.34 | 2.93 | 2.98 | 2.98 | -11.57% | 19,050,510 | 1.78 |
| Nov 04, 2026 | 3.08 | 3.52 | 3.08 | 3.37 | 3.37 | +11.59% | 18,043,131 | 1.72 |
| Nov 03, 2026 | 3.05 | 3.19 | 3.01 | 3.02 | 3.02 | +0.67% | 7,595,080 | 0.72 |
| Nov 02, 2026 | 3.09 | 3.30 | 2.99 | 3.00 | 3.00 | -0.66% | 12,687,920 | 1.19 |
| Oct 30, 2026 | 3.18 | 3.18 | 2.89 | 3.02 | 3.02 | -5.63% | 14,310,890 | 1.34 |
| Oct 29, 2026 | 3.37 | 3.39 | 3.19 | 3.20 | 3.20 | -6.16% | 9,475,995 | 0.89 |
| Oct 28, 2026 | 3.31 | 3.42 | 3.24 | 3.41 | 3.41 | +3.02% | 8,494,366 | 0.80 |
| Oct 27, 2026 | 3.42 | 3.49 | 3.23 | 3.31 | 3.31 | -2.65% | 10,848,270 | 1.01 |
| Oct 26, 2026 | 3.46 | 3.59 | 3.38 | 3.40 | 3.40 | -3.41% | 7,001,825 | 0.64 |
| Oct 23, 2026 | 3.41 | 3.61 | 3.34 | 3.52 | 3.52 | +1.73% | 7,757,733 | 0.68 |
| Oct 22, 2026 | 3.17 | 3.56 | 3.16 | 3.46 | 3.46 | +7.79% | 13,577,700 | 1.20 |
| Oct 21, 2026 | 3.38 | 3.48 | 3.20 | 3.21 | 3.21 | -1.83% | 11,723,600 | 1.04 |
| Oct 20, 2026 | 3.07 | 3.30 | 2.85 | 3.27 | 3.27 | +5.65% | 24,358,869 | 2.21 |
| Oct 19, 2026 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -1.12% | 5,251,861 | 0.47 |
| Oct 16, 2026 | 3.50 | 3.52 | 3.11 | 3.13 | 3.13 | -10.57% | 10,432,470 | 0.93 |
| Oct 15, 2026 | 3.28 | 3.50 | 3.20 | 3.50 | 3.50 | +6.38% | 9,676,274 | 0.85 |
| Oct 14, 2026 | 3.28 | 3.31 | 3.14 | 3.29 | 3.29 | -1.94% | 16,987,340 | 1.43 |
| Oct 13, 2026 | 3.42 | 3.43 | 3.32 | 3.36 | 3.36 | -2.33% | 8,799,079 | 0.70 |
| Oct 12, 2026 | 3.72 | 3.75 | 3.41 | 3.44 | 3.44 | -9.37% | 15,047,830 | 1.14 |
| Oct 09, 2026 | 3.88 | 3.89 | 3.75 | 3.79 | 3.79 | -0.79% | 6,846,812 | 0.44 |
| Oct 08, 2026 | 3.87 | 3.87 | 3.72 | 3.82 | 3.82 | -1.80% | 12,395,310 | 0.80 |
| Oct 07, 2026 | 4.09 | 4.11 | 3.80 | 3.89 | 3.89 | -6.49% | 12,870,700 | 0.84 |
| Oct 06, 2026 | 4.18 | 4.33 | 4.12 | 4.16 | 4.16 | -0.24% | 7,953,644 | 0.52 |
| Oct 05, 2026 | 4.13 | 4.19 | 4.06 | 4.17 | 4.17 | +0.97% | 7,647,698 | 0.50 |
| Oct 02, 2026 | 4.27 | 4.30 | 4.08 | 4.13 | 4.13 | -1.43% | 7,689,938 | 0.50 |
| Oct 01, 2026 | 4.12 | 4.31 | 4.03 | 4.19 | 4.19 | +2.95% | 7,993,021 | 0.51 |
| Sep 30, 2026 | 4.13 | 4.19 | 4.01 | 4.07 | 4.07 | 0.00% | 8,339,139 | 0.54 |
| Sep 29, 2026 | 3.96 | 4.08 | 3.85 | 4.07 | 4.07 | +4.36% | 10,150,250 | 0.65 |
| Sep 28, 2026 | 4.03 | 4.04 | 3.87 | 3.90 | 3.90 | -4.18% | 10,228,130 | 0.66 |
| Sep 25, 2026 | 4.19 | 4.25 | 4.01 | 4.07 | 4.07 | -1.93% | 8,364,057 | 0.53 |
| Sep 24, 2026 | 4.14 | 4.21 | 4.03 | 4.15 | 4.15 | -0.24% | 7,682,334 | 0.48 |
| Sep 23, 2026 | 4.27 | 4.28 | 4.09 | 4.16 | 4.16 | -3.70% | 10,907,810 | 0.66 |
| Sep 22, 2026 | 4.37 | 4.39 | 4.16 | 4.32 | 4.32 | +0.47% | 8,957,478 | 0.55 |
| Sep 21, 2026 | 4.16 | 4.33 | 4.06 | 4.30 | 4.30 | +5.13% | 11,096,120 | 0.68 |
| Sep 18, 2026 | 4.27 | 4.31 | 4.06 | 4.09 | 4.09 | -4.44% | 15,137,170 | 0.93 |
| Sep 17, 2026 | 4.21 | 4.55 | 4.20 | 4.28 | 4.28 | +5.94% | 19,915,551 | 1.23 |
| Sep 16, 2026 | 4.16 | 4.17 | 3.94 | 4.04 | 4.04 | -1.94% | 11,879,480 | 0.73 |
| Sep 15, 2026 | 4.15 | 4.16 | 4.01 | 4.12 | 4.12 | -0.96% | 12,967,280 | 0.80 |
| Sep 14, 2026 | 4.15 | 4.24 | 4.03 | 4.16 | 4.16 | -1.42% | 15,909,960 | 0.99 |
| Sep 11, 2026 | 4.23 | 4.34 | 4.18 | 4.22 | 4.22 | +0.96% | 7,632,557 | 0.47 |
| Sep 10, 2026 | 4.22 | 4.39 | 4.12 | 4.18 | 4.18 | -2.11% | 9,370,225 | 0.58 |
| Sep 09, 2026 | 4.57 | 4.66 | 4.21 | 4.27 | 4.27 | -7.78% | 15,238,290 | 0.94 |
| Sep 08, 2026 | 4.67 | 4.79 | 4.59 | 4.63 | 4.63 | -1.07% | 7,923,751 | 0.48 |
| Sep 07, 2026 | 4.59 | 4.68 | 4.44 | 4.68 | 4.68 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.59 | 4.68 | 4.44 | 4.68 | 4.68 | +1.74% | 10,297,140 | 0.61 |
| Sep 03, 2026 | 4.80 | 4.96 | 4.57 | 4.60 | 4.60 | -2.34% | 11,130,950 | 0.65 |
