LCID
LUCID GROUP (LCID)
NASDAQ
$5.52+$0.010 (+0.18%)
Price as of Jul 13, 2026 8:00 PM EDT
  • $2.2B
    Market Cap
  • -75.73%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    +5.96%
    Low Price$5.02
    High Price$6.69
  • 3 Months
    -40.37%
    Low Price$4.70
    High Price$8.21
  • 1 Year
    -75.73%
    Low Price$1.98
    High Price$24.77
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
10.29
10.70
10.23
10.68
+4.30%
5,942,789
03/10/2026
10.62
11.08
10.24
10.24
-1.54%
5,949,278
03/09/2026
9.55
10.49
9.53
10.40
+6.45%
7,299,460
03/06/2026
9.61
9.91
9.55
9.77
-0.71%
5,246,190
03/05/2026
10.01
10.26
9.56
9.84
-4.19%
7,486,454
03/04/2026
10.09
10.35
9.91
10.27
+1.58%
4,917,659
03/03/2026
9.92
10.38
9.79
10.11
+0.80%
5,520,532
03/02/2026
9.54
10.14
9.46
10.03
+0.30%
4,834,234
02/27/2026
10.29
10.30
9.81
10.00
-5.57%
5,954,228
02/26/2026
10.24
10.70
10.15
10.59
+3.02%
7,613,247
02/25/2026
9.80
10.40
9.57
10.28
+3.63%
13,756,145
02/24/2026
9.47
10.01
9.35
9.92
+5.08%
9,398,466
02/24/2026
-$3.08 Earnings
02/23/2026
9.52
9.76
9.12
9.44
-1.15%
8,009,419
02/20/2026
9.68
9.96
9.53
9.55
-2.05%
6,824,000