2m 2m 2m 2m 2m 2m 2m
LUCID GROUP (LCID)
NASDAQ
$3.04-$0.22 (-6.76%)
Price as of Nov 13, 2026 12:34 PM EST- $1.3BMarket Cap
- -78.54%1-Year Change
- Auto ManufacturersIndustry
LUCID GROUP (LCID)
$3.04-$0.22 (-6.76%)
- 1 Month-5.24%Low Price$2.98High Price$3.77
- 3 Months-50.23%Low Price$2.98High Price$6.22
- 1 Year-78.54%Low Price$2.98High Price$15.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.53 | 3.53 | 3.25 | 3.26 | -11.31% | 12,334,173 |
11/11/2026 | 3.72 | 3.88 | 3.62 | 3.67 | -2.65% | 15,193,934 |
11/10/2026 | 3.59 | 4.20 | 3.55 | 3.77 | +4.72% | 29,864,298 |
11/09/2026 | 3.28 | 3.64 | 3.20 | 3.60 | +9.42% | 18,756,954 |
11/09/2026 |
-$2.30 Earnings | |||||
11/06/2026 | 3.07 | 3.29 | 3.03 | 3.29 | +10.40% | 9,853,800 |
11/05/2026 | 3.32 | 3.34 | 2.93 | 2.98 | -11.57% | 19,148,381 |
11/04/2026 | 3.08 | 3.52 | 3.08 | 3.37 | +11.59% | 18,015,782 |
11/03/2026 | 3.05 | 3.19 | 3.01 | 3.02 | +0.67% | 7,599,689 |
11/02/2026 | 3.09 | 3.30 | 2.99 | 3.00 | -0.66% | 12,716,435 |
10/30/2026 | 3.18 | 3.18 | 2.89 | 3.02 | -5.62% | 14,360,986 |
10/29/2026 | 3.37 | 3.39 | 3.19 | 3.20 | -6.16% | 9,552,819 |
10/28/2026 | 3.31 | 3.42 | 3.24 | 3.41 | +3.02% | 8,516,359 |
10/27/2026 | 3.42 | 3.49 | 3.23 | 3.31 | -2.65% | 10,879,602 |
10/26/2026 | 3.46 | 3.59 | 3.38 | 3.40 | -3.41% | 7,028,376 |
10/23/2026 | 3.41 | 3.61 | 3.34 | 3.52 | +1.73% | 7,775,346 |
10/22/2026 | 3.17 | 3.56 | 3.16 | 3.46 | +7.79% | 13,608,175 |
10/21/2026 | 3.38 | 3.48 | 3.20 | 3.21 | -1.83% | 11,719,880 |
10/20/2026 | 3.07 | 3.30 | 2.85 | 3.27 | +5.65% | 24,358,949 |
10/19/2026 | 3.16 | 3.16 | 3.09 | 3.10 | -1.12% | 5,335,892 |
10/16/2026 | 3.50 | 3.52 | 3.11 | 3.13 | -10.57% | 10,494,250 |
10/15/2026 | 3.28 | 3.50 | 3.20 | 3.50 | +6.38% | 9,676,274 |
10/14/2026 | 3.28 | 3.31 | 3.14 | 3.29 | -1.94% | 16,986,980 |
10/13/2026 | 3.42 | 3.43 | 3.32 | 3.36 | -2.33% | 8,807,713 |
10/12/2026 | 3.72 | 3.75 | 3.41 | 3.44 | -9.37% | 15,047,794 |
10/09/2026 | 3.88 | 3.89 | 3.75 | 3.79 | -0.79% | 6,846,813 |
10/08/2026 | 3.87 | 3.87 | 3.72 | 3.82 | -1.80% | 12,395,311 |
10/07/2026 | 4.09 | 4.11 | 3.80 | 3.89 | -6.49% | 12,870,698 |
10/06/2026 | 4.18 | 4.33 | 4.12 | 4.16 | -0.24% | 7,953,644 |
10/05/2026 | 4.13 | 4.19 | 4.06 | 4.17 | +0.97% | 7,683,406 |
10/02/2026 | 4.27 | 4.30 | 4.08 | 4.13 | -1.43% | 7,716,139 |
10/01/2026 | 4.12 | 4.31 | 4.03 | 4.19 | +2.95% | 8,044,222 |
09/30/2026 | 4.13 | 4.19 | 4.01 | 4.07 | 0.00% | 8,339,121 |
09/29/2026 | 3.96 | 4.08 | 3.85 | 4.07 | +4.36% | 10,150,249 |
09/28/2026 | 4.03 | 4.04 | 3.87 | 3.90 | -4.18% | 10,228,134 |
09/25/2026 | 4.19 | 4.25 | 4.01 | 4.07 | -1.93% | 8,364,058 |
09/24/2026 | 4.14 | 4.21 | 4.03 | 4.15 | -0.24% | 7,682,334 |
09/23/2026 | 4.27 | 4.28 | 4.09 | 4.16 | -3.70% | 10,908,805 |
09/22/2026 | 4.37 | 4.39 | 4.16 | 4.32 | +0.47% | 8,957,478 |
09/21/2026 | 4.16 | 4.33 | 4.06 | 4.30 | +5.13% | 11,096,123 |
09/18/2026 | 4.27 | 4.31 | 4.06 | 4.09 | -4.44% | 15,137,166 |
09/17/2026 | 4.21 | 4.55 | 4.20 | 4.28 | +5.94% | 19,966,338 |
09/16/2026 | 4.16 | 4.17 | 3.94 | 4.04 | -1.94% | 11,879,482 |
09/15/2026 | 4.15 | 4.16 | 4.01 | 4.12 | -0.96% | 12,967,275 |
09/14/2026 | 4.15 | 4.24 | 4.03 | 4.16 | -1.42% | 15,909,963 |
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 |