5 DAY PERFORMANCE
+244.37%
1 MONTH PERFORMANCE
+149.40%
3 MONTH PERFORMANCE
+55.22%
6 MONTH PERFORMANCE
+66.40%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-39.68%
Lucid Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $3.08 | $3.37 (9.42%) | $3.52 | $3.08 | 18.04 M | $1.29 B |
| 11/03/2026 | $3.05 | $3.02 (-0.98%) | $3.19 | $3.01 | 7.60 M | $1.15 B |
| 11/02/2026 | $3.09 | $3.00 (-2.91%) | $3.30 | $2.99 | 12.71 M | $1.15 B |
| 10/30/2026 | $3.18 | $3.02 (-5.03%) | $3.18 | $2.89 | 14.36 M | $1.15 B |
| 10/29/2026 | $3.37 | $3.20 (-5.04%) | $3.39 | $3.19 | 9.55 M | $1.22 B |
| 10/28/2026 | $3.31 | $3.41 (3.02%) | $3.42 | $3.24 | 8.52 M | $1.30 B |
| 10/27/2026 | $3.42 | $3.31 (-3.22%) | $3.49 | $3.23 | 10.88 M | $1.26 B |
| 10/26/2026 | $3.46 | $3.40 (-1.73%) | $3.59 | $3.38 | 7.03 M | $1.30 B |
| 10/23/2026 | $3.41 | $3.52 (3.23%) | $3.61 | $3.34 | 7.78 M | $1.34 B |
| 10/22/2026 | $3.17 | $3.46 (9.15%) | $3.56 | $3.16 | 13.61 M | $1.32 B |
| 10/21/2026 | $3.38 | $3.21 (-5.03%) | $3.48 | $3.20 | 11.72 M | $1.23 B |
| 10/20/2026 | $3.07 | $3.27 (6.51%) | $3.30 | $2.85 | 24.36 M | $1.25 B |
| 10/19/2026 | $3.16 | $3.10 (-1.9%) | $3.16 | $3.09 | 5.36 M | $1.18 B |
| 10/16/2026 | $3.50 | $3.13 (-10.57%) | $3.52 | $3.11 | 10.49 M | $1.20 B |
| 10/15/2026 | $3.28 | $3.50 (6.71%) | $3.50 | $3.20 | 9.68 M | $1.34 B |
| 10/14/2026 | $3.28 | $3.29 (0.3%) | $3.31 | $3.14 | 16.99 M | $1.26 B |
| 10/13/2026 | $3.42 | $3.36 (-1.75%) | $3.43 | $3.32 | 8.80 M | $1.28 B |
| 10/12/2026 | $3.72 | $3.44 (-7.53%) | $3.75 | $3.41 | 15.05 M | $1.31 B |
| 10/09/2026 | $3.88 | $3.79 (-2.32%) | $3.89 | $3.75 | 6.85 M | $1.45 B |
| 10/08/2026 | $3.87 | $3.82 (-1.29%) | $3.87 | $3.72 | 12.40 M | $1.46 B |
| 10/07/2026 | $4.09 | $3.89 (-4.89%) | $4.11 | $3.80 | 12.87 M | $1.49 B |
| 10/06/2026 | $4.18 | $4.16 (-0.48%) | $4.33 | $4.12 | 7.95 M | $1.59 B |
| 10/05/2026 | $4.13 | $4.17 (0.97%) | $4.19 | $4.06 | 7.68 M | $1.59 B |
| 10/02/2026 | $4.27 | $4.13 (-3.28%) | $4.30 | $4.08 | 7.69 M | $1.58 B |
| 10/01/2026 | $4.12 | $4.19 (1.7%) | $4.31 | $4.03 | 8.04 M | $1.60 B |
| 09/30/2026 | $4.13 | $4.07 (-1.45%) | $4.19 | $4.01 | 8.34 M | $1.56 B |
| 09/29/2026 | $3.96 | $4.07 (2.78%) | $4.08 | $3.85 | 10.15 M | $1.56 B |
| 09/28/2026 | $4.03 | $3.90 (-3.23%) | $4.04 | $3.87 | 10.23 M | $1.49 B |
| 09/25/2026 | $4.19 | $4.07 (-2.86%) | $4.25 | $4.01 | 8.36 M | $1.56 B |
| 09/24/2026 | $4.14 | $4.15 (0.24%) | $4.21 | $4.03 | 7.68 M | $1.59 B |
| 09/23/2026 | $4.27 | $4.16 (-2.58%) | $4.28 | $4.09 | 10.91 M | $1.59 B |
| 09/22/2026 | $4.37 | $4.32 (-1.14%) | $4.39 | $4.16 | 8.96 M | $1.65 B |
| 09/21/2026 | $4.16 | $4.30 (3.37%) | $4.33 | $4.06 | 11.10 M | $1.64 B |
| 09/18/2026 | $4.26 | $4.09 (-3.99%) | $4.31 | $4.06 | 15.14 M | $1.56 B |
| 09/17/2026 | $4.21 | $4.28 (1.66%) | $4.55 | $4.20 | 19.97 M | $1.64 B |
| 09/16/2026 | $4.16 | $4.04 (-2.88%) | $4.17 | $3.94 | 11.88 M | $1.54 B |
| 09/15/2026 | $4.15 | $4.12 (-0.72%) | $4.16 | $4.01 | 12.97 M | $1.57 B |
| 09/14/2026 | $4.15 | $4.16 (0.24%) | $4.24 | $4.03 | 15.91 M | $1.59 B |
| 09/11/2026 | $4.23 | $4.22 (-0.24%) | $4.34 | $4.18 | 7.63 M | $1.61 B |
| 09/10/2026 | $4.22 | $4.18 (-0.95%) | $4.39 | $4.12 | 9.37 M | $1.60 B |
| 09/09/2026 | $4.57 | $4.27 (-6.56%) | $4.66 | $4.21 | 15.24 M | $1.63 B |
| 09/08/2026 | $4.67 | $4.63 (-0.86%) | $4.79 | $4.59 | 7.92 M | $1.77 B |
| 09/04/2026 | $4.59 | $4.68 (1.96%) | $4.68 | $4.44 | 10.30 M | $1.79 B |
| 09/03/2026 | $4.80 | $4.60 (-4.17%) | $4.96 | $4.57 | 11.22 M | $1.76 B |
| 09/02/2026 | $4.53 | $4.71 (3.97%) | $4.82 | $4.50 | 9.29 M | $1.80 B |
| 09/01/2026 | $4.83 | $4.55 (-5.8%) | $4.85 | $4.53 | 11.71 M | $1.74 B |
| 08/31/2026 | $4.92 | $4.85 (-1.42%) | $5.03 | $4.82 | 10.89 M | $1.85 B |
| 08/28/2026 | $5.06 | $5.01 (-0.99%) | $5.17 | $4.95 | 8.12 M | $1.91 B |
| 08/27/2026 | $5.00 | $5.09 (1.8%) | $5.60 | $4.86 | 30.22 M | $1.94 B |
| 08/26/2026 | $5.24 | $4.95 (-5.53%) | $5.33 | $4.83 | 17.08 M | $1.89 B |
| 08/25/2026 | $5.13 | $5.26 (2.53%) | $5.40 | $5.01 | 9.11 M | $2.01 B |
| 08/24/2026 | $5.50 | $5.09 (-7.45%) | $5.51 | $5.08 | 11.34 M | $1.94 B |
| 08/21/2026 | $5.65 | $5.51 (-2.48%) | $5.71 | $5.48 | 6.63 M | $2.11 B |
| 08/20/2026 | $5.92 | $5.63 (-4.9%) | $6.03 | $5.60 | 17.35 M | $2.15 B |
| 08/19/2026 | $5.88 | $5.92 (0.68%) | $5.95 | $5.41 | 8.54 M | $2.26 B |
| 08/18/2026 | $6.14 | $5.77 (-6.03%) | $6.17 | $5.73 | 8.21 M | $2.20 B |
| 08/17/2026 | $6.11 | $6.22 (1.8%) | $6.26 | $6.03 | 4.57 M | $2.38 B |
| 08/14/2026 | $6.46 | $6.22 (-3.72%) | $6.57 | $6.12 | 6.32 M | $2.38 B |
| 08/13/2026 | $6.34 | $6.44 (1.58%) | $6.50 | $6.23 | 6.15 M | $2.46 B |
| 08/12/2026 | $6.73 | $6.54 (-2.82%) | $6.81 | $6.33 | 6.06 M | $2.50 B |
| 08/11/2026 | $6.60 | $6.70 (1.52%) | $6.73 | $6.51 | 4.64 M | $2.56 B |
| 08/10/2026 | $7.02 | $6.61 (-5.84%) | $7.03 | $6.46 | 7.83 M | $2.53 B |
| 08/07/2026 | $7.08 | $7.04 (-0.56%) | $7.23 | $6.89 | 7.33 M | $2.69 B |
| 08/06/2026 | $6.66 | $6.98 (4.8%) | $7.12 | $6.60 | 9.53 M | $2.67 B |
| 08/05/2026 | $6.95 | $6.70 (-3.6%) | $7.24 | $6.18 | 23.31 M | $2.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
