5 DAY PERFORMANCE
+40.92%
1 MONTH PERFORMANCE
+73.33%
3 MONTH PERFORMANCE
+71.90%
6 MONTH PERFORMANCE
-4.24%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-52.07%
Lucid Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.66 | $6.98 (4.8%) | $7.12 | $6.60 | 9.48 M | $2.67 B |
| 08/05/2026 | $6.95 | $6.70 (-3.6%) | $7.24 | $6.18 | 23.31 M | $2.56 B |
| 08/04/2026 | $7.61 | $7.78 (2.23%) | $7.95 | $7.38 | 11.11 M | $2.97 B |
| 08/03/2026 | $7.48 | $7.70 (2.94%) | $7.91 | $7.27 | 9.80 M | $2.94 B |
| 07/31/2026 | $8.08 | $7.38 (-8.66%) | $8.23 | $7.29 | 9.24 M | $28.20 B |
| 07/30/2026 | $7.88 | $8.12 (3.05%) | $8.22 | $7.46 | 14.14 M | $2.67 B |
| 07/29/2026 | $7.67 | $7.96 (3.78%) | $8.20 | $7.54 | 16.70 M | $2.61 B |
| 07/28/2026 | $6.43 | $7.90 (22.86%) | $8.50 | $6.22 | 39.84 M | $2.59 B |
| 07/27/2026 | $6.29 | $6.50 (3.34%) | $6.66 | $6.29 | 8.02 M | $2.13 B |
| 07/24/2026 | $6.59 | $6.30 (-4.4%) | $6.67 | $6.12 | 8.26 M | $2.07 B |
| 07/23/2026 | $6.66 | $6.45 (-3.15%) | $6.73 | $6.22 | 10.40 M | $2.12 B |
| 07/22/2026 | $7.28 | $6.78 (-6.87%) | $7.79 | $6.69 | 17.37 M | $2.23 B |
| 07/21/2026 | $7.05 | $7.32 (3.83%) | $7.44 | $6.88 | 12.35 M | $2.40 B |
| 07/20/2026 | $7.07 | $7.11 (0.57%) | $7.72 | $7.02 | 21.05 M | $2.33 B |
| 07/17/2026 | $6.35 | $7.36 (15.91%) | $7.56 | $6.32 | 48.31 M | $2.42 B |
| 07/16/2026 | $6.00 | $6.46 (7.67%) | $6.87 | $5.56 | 45.55 M | $2.12 B |
| 07/15/2026 | $4.64 | $5.95 (28.23%) | $6.02 | $4.64 | 56.61 M | $1.95 B |
| 07/14/2026 | $5.54 | $4.62 (-16.61%) | $5.76 | $2.37 | 155.80 M | $1.52 B |
| 07/13/2026 | $5.50 | $5.51 (0.18%) | $5.62 | $5.43 | 6.52 M | $1.81 B |
| 07/10/2026 | $5.97 | $5.55 (-7.04%) | $6.02 | $5.55 | 8.32 M | $1.82 B |
| 07/09/2026 | $5.80 | $5.83 (0.52%) | $5.98 | $5.66 | 9.21 M | $1.91 B |
| 07/08/2026 | $5.93 | $5.82 (-1.85%) | $6.05 | $5.75 | 9.66 M | $1.91 B |
| 07/07/2026 | $6.42 | $6.00 (-6.54%) | $6.53 | $5.99 | 12.66 M | $1.97 B |
| 07/06/2026 | $6.13 | $6.66 (8.65%) | $6.78 | $6.08 | 14.27 M | $2.19 B |
| 07/02/2026 | $6.86 | $6.08 (-11.37%) | $6.91 | $5.97 | 14.37 M | $2.00 B |
| 07/01/2026 | $6.64 | $6.63 (-0.15%) | $6.96 | $6.48 | 12.83 M | $2.18 B |
| 06/30/2026 | $6.45 | $6.69 (3.72%) | $6.84 | $6.32 | 18.77 M | $2.20 B |
| 06/29/2026 | $5.92 | $6.51 (9.97%) | $6.68 | $5.91 | 25.75 M | $2.14 B |
| 06/26/2026 | $5.09 | $5.92 (16.31%) | $5.95 | $5.08 | 35.52 M | $1.94 B |
| 06/25/2026 | $5.17 | $5.12 (-0.97%) | $5.27 | $5.07 | 9.90 M | $1.68 B |
| 06/24/2026 | $5.25 | $5.15 (-1.9%) | $5.39 | $5.08 | 8.98 M | $1.69 B |
| 06/23/2026 | $5.06 | $5.19 (2.57%) | $5.34 | $5.05 | 9.18 M | $1.70 B |
| 06/22/2026 | $5.30 | $5.16 (-2.64%) | $5.34 | $5.08 | 10.49 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 |
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.
