2m 2m 2m 2m 2m 2m 2m
LUCID GROUP (LCID)
NASDAQ
$4.24+$0.02 (+0.47%)
Price as of Sep 11, 2026 7:59 PM EDT- $1.7BMarket Cap
- -78.11%1-Year Change
- Auto ManufacturersIndustry
LUCID GROUP (LCID)
$4.24+$0.02 (+0.47%)
- 1 Month-37.01%Low Price$4.18High Price$6.22
- 3 Months-18.38%Low Price$4.18High Price$8.12
- 1 Year-78.11%Low Price$4.18High Price$24.77
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.23 | 4.34 | 4.18 | 4.22 | +0.96% | 7,632,557 |
09/10/2026 | 4.22 | 4.39 | 4.12 | 4.18 | -2.11% | 9,370,125 |
09/09/2026 | 4.57 | 4.66 | 4.21 | 4.27 | -7.78% | 15,238,290 |
09/08/2026 | 4.67 | 4.79 | 4.59 | 4.63 | -1.07% | 7,921,324 |
09/04/2026 | 4.59 | 4.68 | 4.44 | 4.68 | +1.74% | 10,297,145 |
09/03/2026 | 4.80 | 4.96 | 4.57 | 4.60 | -2.34% | 11,355,344 |
09/02/2026 | 4.53 | 4.82 | 4.50 | 4.71 | +3.52% | 9,291,556 |
09/01/2026 | 4.83 | 4.85 | 4.53 | 4.55 | -6.19% | 11,710,445 |
08/31/2026 | 4.92 | 5.03 | 4.82 | 4.85 | -3.19% | 10,892,445 |
08/28/2026 | 5.06 | 5.17 | 4.95 | 5.01 | -1.57% | 8,119,318 |
08/27/2026 | 5.00 | 5.60 | 4.86 | 5.09 | +2.83% | 30,222,811 |
08/26/2026 | 5.24 | 5.33 | 4.83 | 4.95 | -5.89% | 17,079,857 |
08/25/2026 | 5.13 | 5.40 | 5.01 | 5.26 | +3.34% | 9,110,044 |
08/24/2026 | 5.50 | 5.51 | 5.08 | 5.09 | -7.62% | 11,338,108 |
08/21/2026 | 5.65 | 5.71 | 5.48 | 5.51 | -2.04% | 6,634,374 |
08/20/2026 | 5.92 | 6.03 | 5.60 | 5.63 | -4.98% | 17,350,211 |
08/19/2026 | 5.88 | 5.95 | 5.41 | 5.92 | +2.60% | 8,536,459 |
08/18/2026 | 6.14 | 6.17 | 5.73 | 5.77 | -7.23% | 8,212,054 |
08/17/2026 | 6.11 | 6.26 | 6.03 | 6.22 | 0.00% | 4,570,761 |
08/14/2026 | 6.46 | 6.57 | 6.12 | 6.22 | -3.42% | 6,321,004 |
08/13/2026 | 6.34 | 6.50 | 6.23 | 6.44 | -1.53% | 6,150,976 |
08/12/2026 | 6.73 | 6.81 | 6.33 | 6.54 | -2.39% | 6,055,687 |
08/11/2026 | 6.60 | 6.73 | 6.51 | 6.70 | +1.36% | 4,640,970 |
08/10/2026 | 7.02 | 7.03 | 6.46 | 6.61 | -6.11% | 7,833,795 |
08/07/2026 | 7.08 | 7.23 | 6.89 | 7.04 | +0.86% | 7,326,657 |
08/06/2026 | 6.66 | 7.12 | 6.60 | 6.98 | +4.18% | 9,527,057 |
08/05/2026 | 6.95 | 7.24 | 6.18 | 6.70 | -13.88% | 23,300,062 |
08/04/2026 | 7.61 | 7.95 | 7.38 | 7.78 | +1.04% | 11,111,734 |
08/04/2026 |
-$2.78 Earnings | |||||
08/03/2026 | 7.48 | 7.91 | 7.27 | 7.70 | +4.34% | 9,803,110 |
07/31/2026 | 8.08 | 8.23 | 7.29 | 7.38 | -9.11% | 9,224,319 |
07/30/2026 | 7.88 | 8.22 | 7.46 | 8.12 | +2.01% | 14,136,209 |
07/29/2026 | 7.67 | 8.20 | 7.54 | 7.96 | +0.76% | 16,701,181 |
07/28/2026 | 6.43 | 8.50 | 6.22 | 7.90 | +21.54% | 39,843,829 |
07/27/2026 | 6.29 | 6.66 | 6.29 | 6.50 | +3.17% | 8,019,893 |
07/24/2026 | 6.59 | 6.67 | 6.12 | 6.30 | -2.33% | 8,258,761 |
07/23/2026 | 6.66 | 6.73 | 6.22 | 6.45 | -4.87% | 10,404,484 |
07/22/2026 | 7.28 | 7.79 | 6.69 | 6.78 | -7.38% | 17,373,460 |
07/21/2026 | 7.05 | 7.44 | 6.88 | 7.32 | +2.95% | 12,345,752 |
07/20/2026 | 7.07 | 7.72 | 7.02 | 7.11 | -3.40% | 21,051,351 |
07/17/2026 | 6.35 | 7.56 | 6.32 | 7.36 | +13.93% | 48,307,281 |
07/16/2026 | 6.00 | 6.87 | 5.56 | 6.46 | +8.57% | 45,553,119 |
07/15/2026 | 4.64 | 6.02 | 4.64 | 5.95 | +28.79% | 56,609,708 |
07/14/2026 | 5.54 | 5.67 | 2.37 | 4.62 | -16.15% | 148,834,976 |
07/13/2026 | 5.50 | 5.62 | 5.43 | 5.51 | -0.72% | 6,516,892 |
07/10/2026 | 5.97 | 6.02 | 5.55 | 5.55 | -4.80% | 8,319,212 |
07/09/2026 | 5.80 | 5.98 | 5.66 | 5.83 | +0.17% | 9,206,220 |
07/08/2026 | 5.93 | 6.05 | 5.75 | 5.82 | -2.92% | 9,662,710 |
07/07/2026 | 6.42 | 6.53 | 5.99 | 6.00 | -9.98% | 12,655,041 |
07/06/2026 | 6.13 | 6.78 | 6.08 | 6.66 | +9.54% | 14,267,763 |
07/02/2026 | 6.86 | 6.91 | 5.97 | 6.08 | -8.30% | 14,368,218 |
07/01/2026 | 6.64 | 6.96 | 6.48 | 6.63 | -0.90% | 12,823,664 |
06/30/2026 | 6.45 | 6.84 | 6.32 | 6.69 | +2.76% | 18,765,586 |
06/29/2026 | 5.92 | 6.68 | 5.91 | 6.51 | +9.97% | 25,753,497 |
06/26/2026 | 5.09 | 5.95 | 5.08 | 5.92 | +15.63% | 35,518,975 |
06/25/2026 | 5.17 | 5.27 | 5.07 | 5.12 | -0.58% | 9,896,557 |
06/24/2026 | 5.25 | 5.39 | 5.08 | 5.15 | -0.77% | 8,980,654 |
06/23/2026 | 5.06 | 5.34 | 5.05 | 5.19 | +0.58% | 9,175,259 |
06/22/2026 | 5.30 | 5.34 | 5.08 | 5.16 | -3.73% | 10,487,006 |
06/18/2026 | 5.24 | 5.42 | 5.01 | 5.36 | +4.28% | 15,863,466 |
06/17/2026 | 5.03 | 5.43 | 5.00 | 5.14 | +2.39% | 14,319,603 |
06/16/2026 | 5.11 | 5.25 | 4.93 | 5.02 | -4.38% | 10,791,672 |
06/15/2026 | 5.40 | 5.53 | 5.20 | 5.25 | +0.96% | 11,456,238 |
06/12/2026 | 5.15 | 5.35 | 4.98 | 5.20 | +0.58% | 12,586,213 |
06/11/2026 | 4.68 | 5.19 | 4.47 | 5.17 | +10.00% | 17,376,807 |
06/10/2026 | 5.08 | 5.10 | 4.70 | 4.70 | -8.74% | 21,652,036 |
06/09/2026 | 5.14 | 5.46 | 5.02 | 5.15 | +1.08% | 15,069,703 |
06/08/2026 | 5.22 | 5.24 | 5.00 | 5.10 | -0.39% | 16,355,507 |
06/05/2026 | 5.66 | 5.70 | 5.09 | 5.12 | -9.95% | 24,594,508 |
06/04/2026 | 5.73 | 5.85 | 5.68 | 5.68 | -0.70% | 10,869,380 |
06/03/2026 | 6.01 | 6.04 | 5.70 | 5.72 | -7.29% | 15,896,731 |
06/02/2026 | 6.65 | 6.81 | 6.16 | 6.17 | -7.22% | 12,779,487 |
06/01/2026 | 6.38 | 6.95 | 6.38 | 6.65 | +1.53% | 13,155,865 |
05/29/2026 | 6.47 | 6.75 | 6.34 | 6.55 | +1.39% | 15,093,441 |
05/28/2026 | 6.21 | 6.62 | 6.14 | 6.46 | +3.19% | 15,860,328 |
05/27/2026 | 5.97 | 6.35 | 5.95 | 6.26 | +4.86% | 15,575,976 |
05/26/2026 | 5.89 | 6.25 | 5.89 | 5.97 | +2.23% | 12,285,411 |
05/22/2026 | 5.86 | 6.07 | 5.82 | 5.84 | 0.00% | 10,735,919 |
05/21/2026 | 5.65 | 5.91 | 5.55 | 5.84 | +2.82% | 14,708,650 |
05/20/2026 | 5.67 | 5.78 | 5.56 | 5.68 | +1.25% | 10,949,167 |
05/19/2026 | 5.70 | 5.71 | 5.59 | 5.61 | -2.09% | 11,732,605 |
05/18/2026 | 6.03 | 6.06 | 5.64 | 5.73 | -5.13% | 17,277,512 |
05/15/2026 | 6.12 | 6.14 | 5.90 | 6.04 | -3.67% | 13,353,290 |
05/14/2026 | 6.36 | 6.59 | 6.15 | 6.27 | -1.88% | 15,463,151 |
05/13/2026 | 5.99 | 6.72 | 5.83 | 6.39 | +6.32% | 28,290,951 |
05/12/2026 | 5.98 | 6.13 | 5.88 | 6.01 | -0.33% | 12,362,424 |
05/11/2026 | 6.22 | 6.22 | 5.83 | 6.03 | -4.89% | 20,646,574 |
05/08/2026 | 6.04 | 6.37 | 5.97 | 6.34 | +4.79% | 13,085,312 |
05/07/2026 | 6.22 | 6.27 | 5.94 | 6.05 | -2.26% | 16,000,958 |
05/06/2026 | 5.87 | 6.24 | 5.72 | 6.19 | -0.96% | 25,757,912 |
05/05/2026 | 6.65 | 6.70 | 6.18 | 6.25 | -6.58% | 19,146,569 |
05/05/2026 |
-$2.82 Earnings | |||||
05/04/2026 | 6.54 | 6.77 | 6.45 | 6.69 | +2.29% | 19,080,360 |
05/01/2026 | 6.27 | 6.60 | 6.23 | 6.54 | +2.67% | 17,796,590 |
04/30/2026 | 5.72 | 6.40 | 5.68 | 6.37 | +10.59% | 20,927,735 |
04/29/2026 | 5.83 | 5.84 | 5.62 | 5.76 | -1.87% | 16,976,201 |
04/28/2026 | 5.84 | 6.06 | 5.80 | 5.87 | -1.01% | 16,357,758 |
04/27/2026 | 6.20 | 6.20 | 5.93 | 5.93 | -5.12% | 22,611,141 |
04/24/2026 | 6.33 | 6.42 | 6.17 | 6.25 | -0.32% | 17,195,643 |
04/23/2026 | 6.90 | 6.90 | 6.22 | 6.27 | -9.26% | 37,794,914 |