Education
About Us
Working with TipRanks
Follow Us
Lucid Group (LCID)
NASDAQ:LCID
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 10, 2026
10.62
11.08
10.24
10.24
10.24
-1.54%
5,921,718
0.85
Mar 09, 2026
9.55
10.49
9.53
10.40
10.40
+6.45%
7,275,068
1.04
Mar 06, 2026
9.61
9.91
9.55
9.77
9.77
-0.71%
5,246,190
0.74
Mar 05, 2026
10.01
10.26
9.56
9.84
9.84
-4.19%
7,486,454
1.06
Mar 04, 2026
10.09
10.35
9.91
10.27
10.27
+1.58%
4,917,659
0.69
Mar 03, 2026
9.92
10.38
9.79
10.11
10.11
+0.80%
5,520,532
0.77
Mar 02, 2026
9.54
10.14
9.46
10.03
10.03
+0.30%
4,834,234
0.67
Feb 27, 2026
10.29
10.30
9.81
10.00
10.00
-5.57%
5,954,228
0.82
Feb 26, 2026
10.24
10.70
10.15
10.59
10.59
+3.02%
7,613,247
1.04
Feb 25, 2026
9.80
10.40
9.57
10.28
10.28
+3.63%
13,756,150
1.93
Feb 24, 2026
9.47
10.01
9.35
9.92
9.92
+5.08%
9,398,466
1.35
Feb 23, 2026
9.52
9.76
9.12
9.44
9.44
-1.15%
8,009,419
1.16
Feb 20, 2026
9.68
9.96
9.53
9.55
9.55
-2.05%
6,824,000
0.99
Feb 19, 2026
9.79
9.83
9.53
9.75
9.75
-0.51%
4,728,841
0.68
Feb 18, 2026
9.93
10.14
9.70
9.80
9.80
-1.21%
6,439,287
0.92
Feb 17, 2026
10.19
10.28
9.85
9.92
9.92
-3.50%
5,493,521
0.78
Feb 16, 2026
10.35
10.73
10.24
10.28
10.28
0.00%
0
0.00
Feb 13, 2026
10.35
10.73
10.24
10.28
10.28
+3.63%
6,188,079
0.86
Feb 12, 2026
10.13
10.27
9.81
9.92
9.92
-1.29%
5,609,233
0.76
Feb 11, 2026
10.95
11.04
9.98
10.05
10.05
-9.38%
8,946,121
1.20
Feb 10, 2026
11.09
11.41
10.88
10.92
10.92
-1.53%
4,737,515
0.63
Feb 09, 2026
10.76
11.23
10.64
11.09
11.09
+2.12%
5,285,545
0.68
Feb 06, 2026
9.70
10.94
9.65
10.86
10.86
+13.96%
10,905,140
1.42
Feb 05, 2026
10.11
10.30
9.52
9.53
9.53
-8.19%
8,991,514
1.18
Feb 04, 2026
10.60
10.75
10.11
10.38
10.38
-1.14%
6,511,374
0.84
Feb 03, 2026
10.30
10.62
10.16
10.50
10.50
+2.04%
8,186,538
1.04
Feb 02, 2026
11.07
11.07
10.25
10.29
10.29
-7.05%
8,049,220
1.02
Jan 30, 2026
11.15
11.49
10.94
11.07
11.07
-2.29%
6,753,089
0.85
Jan 29, 2026
10.94
11.44
10.78
11.33
11.33
+3.85%
7,193,090
0.90
Jan 28, 2026
11.18
11.69
10.88
10.91
10.91
-0.82%
10,419,490
1.31
Jan 27, 2026
10.65
11.06
10.55
11.00
11.00
+3.38%
6,295,639
0.79
Jan 26, 2026
11.00
11.43
10.61
10.64
10.64
-3.80%
5,542,737
0.68
Jan 23, 2026
11.37
11.45
10.92
11.06
11.06
-3.57%
6,470,455
0.78
Jan 22, 2026
11.46
12.15
11.31
11.47
11.47
0.00%
10,128,600
1.22
Jan 21, 2026
9.96
11.65
9.93
11.47
11.47
+17.88%
23,279,949
2.89
Jan 20, 2026
9.77
9.84
9.50
9.73
9.73
-3.85%
10,347,790
1.29
Jan 19, 2026
10.07
10.18
9.96
10.12
10.12
0.00%
0
0.00
Jan 16, 2026
10.07
10.18
9.96
10.12
10.12
+0.70%
9,348,663
1.15
Jan 15, 2026
10.83
10.89
10.03
10.05
10.05
-7.29%
12,787,680
1.60
Jan 14, 2026
10.92
11.06
10.71
10.84
10.84
-0.91%
5,220,428
0.65
Jan 13, 2026
11.30
11.36
10.74
10.94
10.94
-2.84%
7,499,812
0.94
Jan 12, 2026
11.27
11.47
11.16
11.26
11.26
-0.62%
3,640,984
0.45
Jan 09, 2026
11.41
11.49
11.04
11.33
11.33
+0.80%
4,472,134
0.55
Jan 08, 2026
10.90
11.55
10.83
11.24
11.24
+2.18%
6,029,662
0.75
Jan 07, 2026
11.60
11.61
10.84
11.00
11.00
-5.17%
9,368,815
1.16
Rows: