5 DAY PERFORMANCE
+102.33%
1 MONTH PERFORMANCE
+78.08%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
-15.45%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-52.51%
Lucid Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.30 | $5.16 (-2.64%) | $5.34 | $5.08 | 10.44 M | $1.69 B |
| 06/18/2026 | $5.24 | $5.36 (2.29%) | $5.42 | $5.01 | 15.86 M | $1.76 B |
| 06/17/2026 | $5.03 | $5.14 (2.19%) | $5.43 | $5.00 | 14.32 M | $1.69 B |
| 06/16/2026 | $5.11 | $5.02 (-1.76%) | $5.25 | $4.93 | 10.79 M | $1.65 B |
| 06/15/2026 | $5.40 | $5.25 (-2.78%) | $5.53 | $5.20 | 11.46 M | $1.72 B |
| 06/12/2026 | $5.15 | $5.20 (0.97%) | $5.35 | $4.98 | 12.59 M | $1.71 B |
| 06/11/2026 | $4.68 | $5.17 (10.47%) | $5.19 | $4.47 | 17.38 M | $1.70 B |
| 06/10/2026 | $5.08 | $4.70 (-7.48%) | $5.10 | $4.70 | 21.65 M | $1.54 B |
| 06/09/2026 | $5.14 | $5.15 (0.19%) | $5.46 | $5.02 | 15.07 M | $1.69 B |
| 06/08/2026 | $5.22 | $5.10 (-2.3%) | $5.24 | $5.00 | 16.35 M | $1.67 B |
| 06/05/2026 | $5.66 | $5.12 (-9.54%) | $5.70 | $5.09 | 24.59 M | $1.68 B |
| 06/04/2026 | $5.73 | $5.68 (-0.87%) | $5.85 | $5.68 | 10.87 M | $1.86 B |
| 06/03/2026 | $6.01 | $5.72 (-4.83%) | $6.04 | $5.70 | 15.90 M | $1.88 B |
| 06/02/2026 | $6.65 | $6.17 (-7.22%) | $6.81 | $6.16 | 12.78 M | $2.03 B |
| 06/01/2026 | $6.38 | $6.65 (4.23%) | $6.95 | $6.38 | 13.16 M | $2.18 B |
| 05/29/2026 | $6.47 | $6.55 (1.24%) | $6.75 | $6.34 | 15.09 M | $2.15 B |
| 05/28/2026 | $6.21 | $6.46 (4.03%) | $6.62 | $6.14 | 15.86 M | $2.12 B |
| 05/27/2026 | $5.97 | $6.26 (4.86%) | $6.35 | $5.95 | 15.58 M | $2.06 B |
| 05/26/2026 | $5.89 | $5.97 (1.36%) | $6.25 | $5.89 | 12.29 M | $1.96 B |
| 05/22/2026 | $5.86 | $5.84 (-0.34%) | $6.07 | $5.82 | 10.74 M | $1.92 B |
| 05/21/2026 | $5.65 | $5.84 (3.36%) | $5.91 | $5.55 | 14.72 M | $1.92 B |
| 05/20/2026 | $5.67 | $5.68 (0.18%) | $5.78 | $5.56 | 10.95 M | $1.86 B |
| 05/19/2026 | $5.70 | $5.61 (-1.58%) | $5.71 | $5.59 | 11.73 M | $1.84 B |
| 05/18/2026 | $6.03 | $5.73 (-4.98%) | $6.06 | $5.64 | 17.28 M | $1.88 B |
| 05/15/2026 | $6.12 | $6.04 (-1.31%) | $6.14 | $5.90 | 13.35 M | $1.98 B |
| 05/14/2026 | $6.36 | $6.27 (-1.42%) | $6.59 | $6.15 | 15.46 M | $2.06 B |
| 05/13/2026 | $5.99 | $6.39 (6.68%) | $6.72 | $5.83 | 28.29 M | $2.10 B |
| 05/12/2026 | $5.98 | $6.01 (0.5%) | $6.13 | $5.88 | 12.36 M | $1.97 B |
| 05/11/2026 | $6.22 | $6.03 (-3.05%) | $6.22 | $5.83 | 20.65 M | $1.98 B |
| 05/08/2026 | $6.04 | $6.34 (4.97%) | $6.37 | $5.97 | 13.09 M | $2.08 B |
| 05/07/2026 | $6.22 | $6.05 (-2.73%) | $6.27 | $5.94 | 16.00 M | $1.99 B |
| 05/06/2026 | $5.87 | $6.19 (5.45%) | $6.24 | $5.72 | 25.76 M | $2.03 B |
| 05/05/2026 | $6.65 | $6.25 (-6.02%) | $6.70 | $6.18 | 19.15 M | $2.05 B |
| 05/04/2026 | $6.54 | $6.69 (2.29%) | $6.77 | $6.45 | 19.08 M | $2.20 B |
| 05/01/2026 | $6.27 | $6.54 (4.31%) | $6.60 | $6.23 | 17.80 M | $2.15 B |
| 04/30/2026 | $5.72 | $6.37 (11.36%) | $6.40 | $5.68 | 20.93 M | $2.09 B |
| 04/29/2026 | $5.83 | $5.76 (-1.2%) | $5.84 | $5.62 | 16.98 M | $1.89 B |
| 04/28/2026 | $5.84 | $5.87 (0.51%) | $6.06 | $5.80 | 16.36 M | $1.93 B |
| 04/27/2026 | $6.20 | $5.93 (-4.35%) | $6.20 | $5.93 | 22.68 M | $1.95 B |
| 04/24/2026 | $6.33 | $6.25 (-1.26%) | $6.42 | $6.17 | 17.18 M | $2.05 B |
| 04/23/2026 | $6.90 | $6.27 (-9.13%) | $6.90 | $6.22 | 37.79 M | $2.06 B |
| 04/22/2026 | $7.11 | $6.91 (-2.81%) | $7.22 | $6.88 | 22.47 M | $2.27 B |
| 04/21/2026 | $7.18 | $7.11 (-0.97%) | $7.69 | $7.03 | 47.48 M | $2.33 B |
| 04/20/2026 | $7.20 | $6.75 (-6.25%) | $7.20 | $6.75 | 33.30 M | $2.22 B |
| 04/17/2026 | $7.82 | $7.30 (-6.65%) | $7.88 | $7.23 | 30.39 M | $2.40 B |
| 04/16/2026 | $8.26 | $7.70 (-6.78%) | $8.26 | $7.39 | 37.46 M | $2.53 B |
| 04/15/2026 | $8.84 | $8.21 (-7.13%) | $8.94 | $8.11 | 31.87 M | $2.70 B |
| 04/14/2026 | $9.68 | $8.80 (-9.09%) | $10.09 | $8.68 | 32.29 M | $2.89 B |
| 04/13/2026 | $8.45 | $9.24 (9.35%) | $9.24 | $8.32 | 10.87 M | $3.03 B |
| 04/10/2026 | $8.81 | $8.58 (-2.61%) | $9.01 | $8.56 | 5.94 M | $2.82 B |
| 04/09/2026 | $8.78 | $8.77 (-0.11%) | $8.94 | $8.65 | 5.59 M | $2.88 B |
| 04/08/2026 | $9.35 | $8.82 (-5.67%) | $9.51 | $8.77 | 7.40 M | $2.90 B |
| 04/07/2026 | $9.27 | $8.83 (-4.75%) | $9.29 | $8.62 | 11.56 M | $2.90 B |
| 04/06/2026 | $9.68 | $9.33 (-3.62%) | $9.82 | $9.09 | 9.15 M | $3.06 B |
| 04/02/2026 | $9.39 | $9.96 (6.07%) | $9.96 | $9.32 | 4.01 M | $3.27 B |
| 04/01/2026 | $9.69 | $9.56 (-1.34%) | $9.80 | $9.51 | 4.83 M | $3.14 B |
| 03/31/2026 | $9.36 | $9.53 (1.82%) | $9.66 | $9.22 | 4.42 M | $3.13 B |
| 03/30/2026 | $9.51 | $9.15 (-3.79%) | $9.57 | $9.07 | 5.70 M | $3.00 B |
| 03/27/2026 | $9.84 | $9.40 (-4.47%) | $9.84 | $9.38 | 6.08 M | $3.09 B |
| 03/26/2026 | $10.51 | $9.91 (-5.71%) | $10.51 | $9.80 | 6.88 M | $3.25 B |
| 03/25/2026 | $10.53 | $10.68 (1.42%) | $10.90 | $10.51 | 4.90 M | $3.51 B |
| 03/24/2026 | $10.20 | $10.36 (1.57%) | $10.55 | $10.16 | 3.63 M | $3.40 B |
| 03/23/2026 | $10.25 | $10.31 (0.59%) | $10.57 | $10.23 | 5.24 M | $3.38 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.
