5 DAY PERFORMANCE
+157.43%
1 MONTH PERFORMANCE
+88.75%
3 MONTH PERFORMANCE
+94.03%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-50.71%
Lucid Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
