Education
About Us
Working with TipRanks
Follow Us
Lucid Group (LCID)
NASDAQ:LCID
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
10.07
10.18
9.96
10.12
10.12
+0.70%
9,348,663
1.11
Jan 15, 2026
10.83
10.89
10.03
10.05
10.05
-7.29%
12,787,680
1.54
Jan 14, 2026
10.92
11.06
10.71
10.84
10.84
-0.91%
5,220,428
0.63
Jan 13, 2026
11.30
11.36
10.74
10.94
10.94
-2.84%
7,499,812
0.90
Jan 12, 2026
11.27
11.47
11.16
11.26
11.26
-0.62%
3,640,984
0.44
Jan 09, 2026
11.41
11.49
11.04
11.33
11.33
+0.80%
4,472,134
0.53
Jan 08, 2026
10.90
11.55
10.83
11.24
11.24
+2.18%
6,029,662
0.71
Jan 07, 2026
11.60
11.61
10.84
11.00
11.00
-5.17%
9,368,815
1.09
Jan 06, 2026
11.94
12.17
11.49
11.60
11.60
-0.77%
6,513,882
0.76
Jan 05, 2026
11.25
11.99
11.19
11.69
11.69
+4.84%
7,985,101
0.93
Jan 02, 2026
10.73
11.26
10.69
11.15
11.15
+5.49%
6,684,652
0.77
Dec 31, 2025
10.88
10.93
10.46
10.57
10.57
-3.03%
12,500,660
1.45
Dec 30, 2025
11.10
11.11
10.90
10.90
10.90
-1.89%
7,568,909
0.88
Dec 29, 2025
11.25
11.50
11.09
11.11
11.11
-2.63%
7,019,563
0.81
Dec 26, 2025
11.74
11.78
11.32
11.41
11.41
-3.39%
6,098,503
0.69
Dec 24, 2025
11.64
11.85
11.62
11.81
11.81
+1.55%
3,378,294
0.38
Dec 23, 2025
12.06
12.10
11.59
11.63
11.63
-5.45%
6,040,903
0.68
Dec 22, 2025
11.95
12.60
11.82
12.30
12.30
+4.06%
6,993,344
0.77
Dec 19, 2025
11.42
12.05
11.37
11.82
11.82
+3.23%
7,477,803
0.82
Dec 18, 2025
11.32
11.98
11.27
11.45
11.45
+2.88%
7,522,691
0.83
Dec 17, 2025
11.57
11.72
11.09
11.13
11.13
-3.39%
6,373,348
0.70
Dec 16, 2025
11.76
11.94
11.20
11.52
11.52
-2.46%
7,895,295
0.86
Dec 15, 2025
12.78
12.80
11.80
11.81
11.81
-5.82%
7,621,412
0.83
Dec 12, 2025
12.78
13.21
12.54
12.54
12.54
-2.26%
5,434,716
0.59
Dec 11, 2025
12.86
13.01
12.66
12.83
12.83
-1.16%
3,786,138
0.41
Dec 10, 2025
12.40
13.33
12.27
12.98
12.98
+4.26%
9,211,866
1.00
Dec 09, 2025
12.49
12.74
12.14
12.45
12.45
-2.43%
9,498,827
1.03
Dec 08, 2025
12.90
13.06
12.39
12.76
12.76
-4.92%
9,484,212
1.02
Dec 05, 2025
14.12
14.26
13.40
13.42
13.42
-5.16%
9,045,707
0.97
Dec 04, 2025
13.79
14.20
13.51
14.15
14.15
+4.35%
7,706,405
0.79
Dec 03, 2025
12.81
13.65
12.66
13.56
13.56
+5.28%
8,100,156
0.81
Dec 02, 2025
12.66
13.15
12.61
12.88
12.88
+2.38%
7,181,740
0.70
Dec 01, 2025
13.25
13.26
12.43
12.58
12.58
-7.70%
9,475,623
0.91
Nov 28, 2025
13.52
13.73
13.33
13.63
13.63
+1.87%
3,222,011
0.30
Nov 26, 2025
13.13
13.51
13.05
13.38
13.38
+1.90%
4,373,854
0.41
Nov 25, 2025
12.58
13.20
12.30
13.13
13.13
+3.63%
6,848,255
0.64
Nov 24, 2025
12.43
12.70
12.18
12.67
12.67
+3.01%
7,097,653
0.66
Nov 21, 2025
11.73
12.35
11.46
12.30
12.30
+4.95%
7,779,406
0.73
Nov 20, 2025
12.57
12.89
11.70
11.72
11.72
-6.01%
9,251,268
0.86
Nov 19, 2025
13.01
13.01
12.37
12.47
12.47
-3.82%
7,949,305
0.74
Nov 18, 2025
12.72
13.21
12.37
12.97
12.96
+0.43%
10,343,360
0.97
Nov 17, 2025
14.01
14.09
12.57
12.91
12.91
-9.08%
16,302,760
1.55
Nov 14, 2025
14.82
14.91
14.19
14.20
14.20
-6.39%
11,395,860
1.09
Nov 13, 2025
16.38
16.46
15.17
15.17
15.17
-8.56%
10,172,820
0.98
Nov 12, 2025
16.75
16.82
15.29
16.59
16.59
-2.35%
20,766,529
2.06
Nov 11, 2025
17.30
17.40
16.80
16.99
16.99
-1.11%
4,483,267
0.44
Nov 10, 2025
17.58
17.80
17.11
17.18
17.18
-0.58%
5,026,752
0.49
Nov 07, 2025
17.75
18.00
16.90
17.28
17.28
-3.79%
17,252,859
1.71
Nov 06, 2025
17.72
18.10
17.14
17.96
17.96
+4.18%
13,211,870
1.32
Nov 05, 2025
16.60
17.57
16.43
17.24
17.24
+5.38%
11,149,110
1.13
Rows: