Lucid Group, Inc. (LCID)
NASDAQ:LCID
Want to see LCID full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
5.70
5.71
5.59
5.61
5.61
-2.09%
11,732,600
0.89
May 18, 2026
6.03
6.06
5.64
5.73
5.73
-5.13%
17,277,711
1.33
May 15, 2026
6.12
6.14
5.90
6.04
6.04
-3.67%
13,353,290
1.04
May 14, 2026
6.36
6.59
6.15
6.27
6.27
-1.88%
15,463,150
1.23
May 13, 2026
5.99
6.72
5.83
6.39
6.39
+6.32%
28,290,949
2.31
May 12, 2026
5.98
6.13
5.88
6.01
6.01
-0.33%
12,362,420
1.02
May 11, 2026
6.22
6.22
5.83
6.03
6.03
-4.89%
20,585,160
1.72
May 08, 2026
6.04
6.37
5.97
6.34
6.34
+4.79%
13,085,310
1.11
May 07, 2026
6.22
6.27
5.94
6.05
6.05
-2.26%
16,000,960
1.37
May 06, 2026
5.87
6.24
5.72
6.19
6.19
-0.96%
25,757,910
2.26
May 05, 2026
6.65
6.70
6.18
6.25
6.25
-6.58%
19,146,570
1.70
May 04, 2026
6.54
6.77
6.45
6.69
6.69
+2.29%
19,080,359
1.73
May 01, 2026
6.27
6.60
6.23
6.54
6.54
+2.67%
17,796,590
1.63
Apr 30, 2026
5.72
6.40
5.68
6.37
6.37
+10.59%
20,927,740
1.96
Apr 29, 2026
5.83
5.84
5.62
5.76
5.76
-1.87%
16,578,840
1.57
Apr 28, 2026
5.84
6.06
5.80
5.87
5.87
-1.01%
16,357,870
1.58
Apr 27, 2026
6.20
6.20
5.93
5.93
5.93
-5.12%
22,676,010
2.23
Apr 24, 2026
6.33
6.42
6.17
6.25
6.25
-0.32%
17,179,141
1.71
Apr 23, 2026
6.90
6.90
6.22
6.27
6.27
-9.26%
37,794,910
3.98
Apr 22, 2026
7.11
7.22
6.88
6.91
6.91
-2.81%
22,472,070
2.43
Apr 21, 2026
7.18
7.69
7.03
7.11
7.11
+5.33%
47,479,680
5.48
Apr 20, 2026
7.20
7.20
6.75
6.75
6.75
-7.53%
33,295,930
3.92
Apr 17, 2026
7.82
7.88
7.23
7.30
7.30
-5.19%
30,393,141
3.71
Apr 16, 2026
8.26
8.26
7.39
7.70
7.70
-6.21%
37,458,422
4.94
Apr 15, 2026
8.84
8.94
8.11
8.21
8.21
-6.70%
31,869,340
4.41
Apr 14, 2026
9.68
10.09
8.68
8.80
8.80
-4.76%
32,288,430
4.67
Apr 13, 2026
8.45
9.24
8.32
9.24
9.24
+7.69%
10,870,010
1.59
Apr 10, 2026
8.81
9.01
8.56
8.58
8.58
-2.17%
5,940,994
0.87
Apr 09, 2026
8.78
8.94
8.65
8.77
8.77
-0.57%
5,593,865
0.82
Apr 08, 2026
9.35
9.51
8.77
8.82
8.82
-0.11%
7,358,184
1.09
Apr 07, 2026
9.27
9.29
8.62
8.83
8.83
-5.36%
11,562,440
1.73
Apr 06, 2026
9.68
9.82
9.09
9.33
9.33
-6.33%
9,151,433
1.37
Apr 03, 2026
9.39
9.96
9.32
9.96
9.96
0.00%
0
0.00
Apr 02, 2026
9.39
9.96
9.32
9.96
9.96
+4.18%
4,014,512
0.59
Apr 01, 2026
9.69
9.80
9.51
9.56
9.56
+0.31%
4,828,394
0.70
Mar 31, 2026
9.36
9.66
9.22
9.53
9.53
+4.15%
4,417,138
0.65
Mar 30, 2026
9.51
9.57
9.07
9.15
9.15
-2.66%
5,703,752
0.82
Mar 27, 2026
9.84
9.84
9.38
9.40
9.40
-5.15%
6,033,023
0.87
Mar 26, 2026
10.51
10.51
9.80
9.91
9.91
-7.21%
6,862,082
0.99
Mar 25, 2026
10.53
10.90
10.51
10.68
10.68
+3.09%
4,878,956
0.70
Mar 24, 2026
10.20
10.55
10.16
10.36
10.36
+0.48%
3,609,255
0.52
Mar 23, 2026
10.25
10.57
10.23
10.31
10.31
+2.49%
5,220,513
0.76
Mar 20, 2026
10.30
10.44
9.98
10.06
10.06
-2.33%
5,811,101
0.84
Mar 19, 2026
9.91
10.40
9.83
10.30
10.30
+3.52%
4,671,750
0.67
Mar 18, 2026
10.42
10.65
9.95
9.95
9.95
-3.59%
5,648,970
0.81
Mar 17, 2026
9.91
10.40
9.91
10.32
10.32
+4.35%
6,052,061
0.87
Mar 16, 2026
10.08
10.24
9.79
9.89
9.89
-0.10%
5,319,587
0.76
Mar 13, 2026
9.94
10.11
9.72
9.90
9.90
+0.61%
5,222,696
0.74
Mar 12, 2026
10.60
10.65
9.71
9.84
9.84
-7.87%
9,901,825
1.41
Mar 11, 2026
10.29
10.70
10.23
10.68
10.68
+4.30%
5,920,414
0.85
Rows: