LCID
LUCID GROUP (LCID)
NASDAQ
$7.65+$0.27 (+3.71%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $2.9B
    Market Cap
  • -69.50%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    +10.31%
    Low Price$4.62
    High Price$8.12
  • 3 Months
    +15.86%
    Low Price$4.62
    High Price$8.12
  • 1 Year
    -69.50%
    Low Price$19.80
    High Price$24.77
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
7.11
7.22
6.88
6.91
-2.81%
22,472,066
04/21/2026
7.18
7.69
7.03
7.11
+5.33%
47,478,529
04/20/2026
7.20
7.20
6.75
6.75
-7.53%
33,294,730
04/17/2026
7.82
7.88
7.23
7.30
-5.19%
30,393,140
04/16/2026
8.26
8.26
7.39
7.70
-6.21%
37,458,420
04/15/2026
8.84
8.94
8.11
8.21
-6.70%
31,869,338
04/14/2026
9.68
10.09
8.68
8.80
-4.76%
32,288,426
04/13/2026
8.45
9.24
8.32
9.24
+7.69%
10,870,013
04/10/2026
8.81
9.01
8.56
8.58
-2.17%
5,940,994
04/09/2026
8.78
8.94
8.65
8.77
-0.57%
5,593,451
04/08/2026
9.35
9.51
8.77
8.82
-0.11%
7,401,975
04/07/2026
9.27
9.29
8.62
8.83
-5.36%
11,562,443
04/06/2026
9.68
9.82
9.09
9.33
-6.33%
9,151,433
04/02/2026
9.39
9.96
9.32
9.96
+4.18%
4,014,512
04/01/2026
9.69
9.80
9.51
9.56
+0.31%
4,828,394
03/31/2026
9.36
9.66
9.22
9.53
+4.15%
4,417,138
03/30/2026
9.51
9.57
9.07
9.15
-2.66%
5,703,752
03/27/2026
9.84
9.84
9.38
9.40
-5.15%
6,079,634
03/26/2026
10.51
10.51
9.80
9.91
-7.21%
6,884,449
03/25/2026
10.53
10.90
10.51
10.68
+3.09%
4,896,349
03/24/2026
10.20
10.55
10.16
10.36
+0.48%
3,625,211
03/23/2026
10.25
10.57
10.23
10.31
+2.49%
5,236,577
03/20/2026
10.30
10.44
9.98
10.06
-2.33%
5,836,313
03/19/2026
9.91
10.40
9.83
10.30
+3.52%
4,695,312
03/18/2026
10.42
10.65
9.95
9.95
-3.59%
5,666,317
03/17/2026
9.91
10.40
9.91
10.32
+4.35%
6,062,522
03/16/2026
10.08
10.24
9.79
9.89
-0.10%
5,383,150
03/13/2026
9.94
10.11
9.72
9.90
+0.61%
5,260,250
03/12/2026
10.60
10.65
9.71
9.84
-7.87%
9,949,318