5 DAY PERFORMANCE
+59.02%
1 MONTH PERFORMANCE
+11.47%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
-42.09%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-55.36%
Lucid Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.85 | $6.07 (3.68%) | $6.24 | $5.72 | 21.95 M | $19.59 B |
| 05/05/2026 | $6.65 | $6.25 (-6.02%) | $6.70 | $6.18 | 19.15 M | $20.52 B |
| 05/04/2026 | $6.54 | $6.69 (2.29%) | $6.77 | $6.45 | 19.08 M | $21.96 B |
| 05/01/2026 | $6.27 | $6.54 (4.31%) | $6.60 | $6.23 | 17.80 M | $21.47 B |
| 04/30/2026 | $5.72 | $6.37 (11.36%) | $6.40 | $5.68 | 20.93 M | $1.99 B |
| 04/29/2026 | $5.83 | $5.76 (-1.2%) | $5.84 | $5.62 | 16.98 M | $1.80 B |
| 04/28/2026 | $5.84 | $5.87 (0.51%) | $6.06 | $5.80 | 16.36 M | $1.83 B |
| 04/27/2026 | $6.20 | $5.93 (-4.35%) | $6.20 | $5.93 | 22.68 M | $1.85 B |
| 04/24/2026 | $6.33 | $6.25 (-1.26%) | $6.42 | $6.17 | 17.18 M | $1.95 B |
| 04/23/2026 | $6.90 | $6.27 (-9.13%) | $6.90 | $6.22 | 37.79 M | $1.95 B |
| 04/22/2026 | $7.11 | $6.91 (-2.81%) | $7.22 | $6.88 | 22.47 M | $2.15 B |
| 04/21/2026 | $7.18 | $7.11 (-0.97%) | $7.69 | $7.03 | 47.48 M | $2.22 B |
| 04/20/2026 | $7.20 | $6.75 (-6.25%) | $7.20 | $6.75 | 33.30 M | $2.10 B |
| 04/17/2026 | $7.82 | $7.30 (-6.65%) | $7.88 | $7.23 | 30.39 M | $2.28 B |
| 04/16/2026 | $8.26 | $7.70 (-6.78%) | $8.26 | $7.39 | 37.46 M | $2.40 B |
| 04/15/2026 | $8.84 | $8.21 (-7.13%) | $8.94 | $8.11 | 31.87 M | $2.56 B |
| 04/14/2026 | $9.68 | $8.80 (-9.09%) | $10.09 | $8.68 | 32.29 M | $2.74 B |
| 04/13/2026 | $8.45 | $9.24 (9.35%) | $9.24 | $8.32 | 10.87 M | $2.88 B |
| 04/10/2026 | $8.81 | $8.58 (-2.61%) | $9.01 | $8.56 | 5.94 M | $2.67 B |
| 04/09/2026 | $8.78 | $8.77 (-0.11%) | $8.94 | $8.65 | 5.59 M | $2.73 B |
| 04/08/2026 | $9.35 | $8.82 (-5.67%) | $9.51 | $8.77 | 7.40 M | $2.75 B |
| 04/07/2026 | $9.27 | $8.83 (-4.75%) | $9.29 | $8.62 | 11.56 M | $2.75 B |
| 04/06/2026 | $9.68 | $9.33 (-3.62%) | $9.82 | $9.09 | 9.15 M | $2.91 B |
| 04/02/2026 | $9.39 | $9.96 (6.07%) | $9.96 | $9.32 | 4.01 M | $3.10 B |
| 04/01/2026 | $9.69 | $9.56 (-1.34%) | $9.80 | $9.51 | 4.83 M | $2.98 B |
| 03/31/2026 | $9.36 | $9.53 (1.82%) | $9.66 | $9.22 | 4.42 M | $2.97 B |
| 03/30/2026 | $9.51 | $9.15 (-3.79%) | $9.57 | $9.07 | 5.70 M | $2.85 B |
| 03/27/2026 | $9.84 | $9.40 (-4.47%) | $9.84 | $9.38 | 6.08 M | $2.93 B |
| 03/26/2026 | $10.51 | $9.91 (-5.71%) | $10.51 | $9.80 | 6.88 M | $3.09 B |
| 03/25/2026 | $10.53 | $10.68 (1.42%) | $10.90 | $10.51 | 4.90 M | $3.33 B |
| 03/24/2026 | $10.20 | $10.36 (1.57%) | $10.55 | $10.16 | 3.63 M | $3.23 B |
| 03/23/2026 | $10.25 | $10.31 (0.59%) | $10.57 | $10.23 | 5.24 M | $3.21 B |
| 03/20/2026 | $10.30 | $10.06 (-2.33%) | $10.44 | $9.98 | 5.82 M | $3.14 B |
| 03/19/2026 | $9.90 | $10.30 (4.04%) | $10.40 | $9.83 | 4.70 M | $3.21 B |
| 03/18/2026 | $10.42 | $9.95 (-4.51%) | $10.65 | $9.95 | 5.67 M | $3.10 B |
| 03/17/2026 | $9.91 | $10.32 (4.14%) | $10.40 | $9.91 | 6.06 M | $3.22 B |
| 03/16/2026 | $10.08 | $9.89 (-1.88%) | $10.24 | $9.79 | 5.38 M | $3.08 B |
| 03/13/2026 | $9.94 | $9.90 (-0.4%) | $10.11 | $9.72 | 5.26 M | $3.09 B |
| 03/12/2026 | $10.60 | $9.84 (-7.17%) | $10.65 | $9.71 | 9.95 M | $3.07 B |
| 03/11/2026 | $10.29 | $10.68 (3.79%) | $10.70 | $10.23 | 5.94 M | $3.33 B |
| 03/10/2026 | $10.62 | $10.24 (-3.58%) | $11.08 | $10.24 | 5.95 M | $3.19 B |
| 03/09/2026 | $9.55 | $10.40 (8.9%) | $10.49 | $9.53 | 7.30 M | $3.24 B |
| 03/06/2026 | $9.61 | $9.77 (1.66%) | $9.91 | $9.55 | 5.25 M | $3.05 B |
| 03/05/2026 | $10.01 | $9.84 (-1.7%) | $10.26 | $9.56 | 7.49 M | $3.07 B |
| 03/04/2026 | $10.09 | $10.27 (1.78%) | $10.35 | $9.91 | 4.92 M | $3.20 B |
| 03/03/2026 | $9.92 | $10.11 (1.92%) | $10.38 | $9.79 | 5.52 M | $3.15 B |
| 03/02/2026 | $9.54 | $10.03 (5.14%) | $10.14 | $9.46 | 4.83 M | $3.13 B |
| 02/27/2026 | $10.29 | $10.00 (-2.82%) | $10.30 | $9.81 | 5.95 M | $3.12 B |
| 02/26/2026 | $10.24 | $10.59 (3.42%) | $10.70 | $10.15 | 7.61 M | $3.30 B |
| 02/25/2026 | $9.80 | $10.28 (4.9%) | $10.40 | $9.57 | 13.76 M | $3.20 B |
| 02/24/2026 | $9.47 | $9.92 (4.75%) | $10.01 | $9.35 | 9.40 M | $3.09 B |
| 02/23/2026 | $9.52 | $9.44 (-0.84%) | $9.76 | $9.12 | 8.01 M | $2.94 B |
| 02/20/2026 | $9.68 | $9.55 (-1.34%) | $9.96 | $9.53 | 6.82 M | $2.98 B |
| 02/19/2026 | $9.79 | $9.75 (-0.41%) | $9.83 | $9.53 | 4.73 M | $3.04 B |
| 02/18/2026 | $9.93 | $9.80 (-1.31%) | $10.14 | $9.70 | 6.44 M | $3.05 B |
| 02/17/2026 | $10.19 | $9.92 (-2.65%) | $10.28 | $9.85 | 5.49 M | $3.09 B |
| 02/13/2026 | $10.35 | $10.28 (-0.68%) | $10.73 | $10.24 | 6.19 M | $3.20 B |
| 02/12/2026 | $10.13 | $9.92 (-2.07%) | $10.27 | $9.81 | 5.61 M | $3.09 B |
| 02/11/2026 | $10.95 | $10.05 (-8.22%) | $11.04 | $9.98 | 8.95 M | $3.13 B |
| 02/10/2026 | $11.09 | $10.92 (-1.53%) | $11.41 | $10.88 | 4.74 M | $3.40 B |
| 02/09/2026 | $10.76 | $11.09 (3.07%) | $11.23 | $10.64 | 5.29 M | $3.46 B |
| 02/06/2026 | $9.70 | $10.86 (11.96%) | $10.94 | $9.65 | 10.91 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.
