5 DAY PERFORMANCE
-7.24%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-42.42%
6 MONTH PERFORMANCE
-63.56%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-61.86%
Lucid Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $11.00 | $10.64 (-3.27%) | $11.43 | $10.61 | 5.47 M | $3.44 B |
| 01/23/2026 | $11.37 | $11.06 (-2.73%) | $11.45 | $10.92 | 6.50 M | $3.45 B |
| 01/22/2026 | $11.46 | $11.47 (0.09%) | $12.15 | $11.31 | 10.13 M | $3.58 B |
| 01/21/2026 | $9.96 | $11.47 (15.16%) | $11.65 | $9.93 | 23.28 M | $3.58 B |
| 01/20/2026 | $9.77 | $9.73 (-0.41%) | $9.84 | $9.50 | 10.39 M | $3.04 B |
| 01/16/2026 | $10.07 | $10.12 (0.5%) | $10.18 | $9.96 | 9.35 M | $3.16 B |
| 01/15/2026 | $10.83 | $10.05 (-7.2%) | $10.89 | $10.03 | 12.79 M | $3.14 B |
| 01/14/2026 | $10.92 | $10.84 (-0.73%) | $11.06 | $10.71 | 5.22 M | $3.38 B |
| 01/13/2026 | $11.30 | $10.94 (-3.19%) | $11.36 | $10.74 | 7.50 M | $3.42 B |
| 01/12/2026 | $11.27 | $11.26 (-0.09%) | $11.47 | $11.16 | 3.64 M | $3.51 B |
| 01/09/2026 | $11.41 | $11.33 (-0.7%) | $11.49 | $11.04 | 4.47 M | $3.54 B |
| 01/08/2026 | $10.90 | $11.24 (3.12%) | $11.55 | $10.83 | 6.03 M | $3.51 B |
| 01/07/2026 | $11.60 | $11.00 (-5.17%) | $11.61 | $10.84 | 9.37 M | $3.43 B |
| 01/06/2026 | $11.94 | $11.60 (-2.85%) | $12.17 | $11.49 | 6.51 M | $3.62 B |
| 01/05/2026 | $11.25 | $11.69 (3.91%) | $11.99 | $11.19 | 7.99 M | $3.65 B |
| 01/02/2026 | $10.73 | $11.15 (3.91%) | $11.26 | $10.69 | 6.68 M | $3.48 B |
| 12/31/2025 | $10.88 | $10.57 (-2.85%) | $10.93 | $10.46 | 12.50 M | $3.30 B |
| 12/30/2025 | $11.10 | $10.90 (-1.8%) | $11.11 | $10.90 | 7.57 M | $3.40 B |
| 12/29/2025 | $11.25 | $11.11 (-1.24%) | $11.50 | $11.09 | 7.02 M | $3.47 B |
| 12/26/2025 | $11.74 | $11.41 (-2.81%) | $11.78 | $11.32 | 6.10 M | $3.56 B |
| 12/24/2025 | $11.64 | $11.81 (1.46%) | $11.85 | $11.62 | 3.38 M | $3.69 B |
| 12/23/2025 | $12.06 | $11.63 (-3.57%) | $12.10 | $11.59 | 6.04 M | $3.63 B |
| 12/22/2025 | $11.95 | $12.30 (2.93%) | $12.60 | $11.82 | 6.99 M | $3.84 B |
| 12/19/2025 | $11.42 | $11.82 (3.5%) | $12.05 | $11.37 | 7.48 M | $3.69 B |
| 12/18/2025 | $11.32 | $11.45 (1.15%) | $11.98 | $11.27 | 7.52 M | $3.57 B |
| 12/17/2025 | $11.57 | $11.13 (-3.8%) | $11.72 | $11.09 | 6.37 M | $3.47 B |
| 12/16/2025 | $11.76 | $11.52 (-2.04%) | $11.94 | $11.20 | 7.90 M | $3.60 B |
| 12/15/2025 | $12.78 | $11.81 (-7.59%) | $12.80 | $11.80 | 7.62 M | $3.69 B |
| 12/12/2025 | $12.78 | $12.54 (-1.88%) | $13.21 | $12.54 | 5.43 M | $3.91 B |
| 12/11/2025 | $12.86 | $12.83 (-0.23%) | $13.01 | $12.66 | 3.79 M | $4.01 B |
| 12/10/2025 | $12.40 | $12.98 (4.68%) | $13.33 | $12.27 | 9.21 M | $4.05 B |
| 12/09/2025 | $12.49 | $12.45 (-0.32%) | $12.74 | $12.14 | 9.50 M | $3.89 B |
| 12/08/2025 | $12.90 | $12.76 (-1.09%) | $13.06 | $12.39 | 9.48 M | $3.98 B |
| 12/05/2025 | $14.12 | $13.42 (-4.96%) | $14.26 | $13.40 | 9.05 M | $4.19 B |
| 12/04/2025 | $13.79 | $14.15 (2.61%) | $14.20 | $13.51 | 7.71 M | $4.42 B |
| 12/03/2025 | $12.81 | $13.56 (5.85%) | $13.65 | $12.66 | 8.10 M | $4.23 B |
| 12/02/2025 | $12.66 | $12.88 (1.74%) | $13.15 | $12.61 | 7.18 M | $4.02 B |
| 12/01/2025 | $13.25 | $12.58 (-5.06%) | $13.26 | $12.43 | 9.48 M | $3.93 B |
| 11/28/2025 | $13.52 | $13.63 (0.81%) | $13.73 | $13.33 | 3.22 M | $4.25 B |
| 11/26/2025 | $13.13 | $13.38 (1.9%) | $13.51 | $13.05 | 4.37 M | $4.18 B |
| 11/25/2025 | $12.58 | $13.13 (4.37%) | $13.20 | $12.30 | 6.85 M | $4.10 B |
| 11/24/2025 | $12.43 | $12.67 (1.93%) | $12.70 | $12.18 | 7.10 M | $3.96 B |
| 11/21/2025 | $11.73 | $12.30 (4.86%) | $12.35 | $11.46 | 7.78 M | $3.84 B |
| 11/20/2025 | $12.57 | $11.72 (-6.76%) | $12.89 | $11.70 | 9.25 M | $3.66 B |
| 11/19/2025 | $13.01 | $12.47 (-4.15%) | $13.01 | $12.37 | 7.95 M | $3.89 B |
| 11/18/2025 | $12.72 | $12.97 (1.97%) | $13.21 | $12.37 | 10.34 M | $4.05 B |
| 11/17/2025 | $14.01 | $12.91 (-7.85%) | $14.09 | $12.57 | 16.30 M | $4.03 B |
| 11/14/2025 | $14.82 | $14.20 (-4.18%) | $14.91 | $14.19 | 11.40 M | $4.43 B |
| 11/13/2025 | $16.38 | $15.17 (-7.39%) | $16.46 | $15.17 | 10.17 M | $4.74 B |
| 11/12/2025 | $16.75 | $16.59 (-0.96%) | $16.82 | $15.29 | 20.77 M | $5.18 B |
| 11/11/2025 | $17.30 | $16.99 (-1.79%) | $17.40 | $16.80 | 4.48 M | $5.30 B |
| 11/10/2025 | $17.58 | $17.18 (-2.28%) | $17.80 | $17.11 | 5.03 M | $5.36 B |
| 11/07/2025 | $17.75 | $17.28 (-2.65%) | $18.00 | $16.90 | 17.25 M | $5.39 B |
| 11/06/2025 | $17.72 | $17.96 (1.35%) | $18.10 | $17.14 | 13.21 M | $5.61 B |
| 11/05/2025 | $16.60 | $17.24 (3.86%) | $17.57 | $16.43 | 11.15 M | $5.38 B |
| 11/04/2025 | $16.33 | $16.36 (0.18%) | $16.78 | $16.16 | 7.37 M | $5.11 B |
| 11/03/2025 | $17.72 | $16.64 (-6.09%) | $17.72 | $16.47 | 12.25 M | $5.19 B |
| 10/31/2025 | $17.60 | $17.75 (0.85%) | $17.95 | $17.49 | 6.75 M | $5.54 B |
| 10/30/2025 | $17.82 | $17.53 (-1.63%) | $17.91 | $17.43 | 7.33 M | $5.47 B |
| 10/29/2025 | $19.00 | $18.02 (-5.16%) | $19.25 | $17.85 | 16.27 M | $5.63 B |
| 10/28/2025 | $18.11 | $18.11 (0%) | $19.48 | $17.72 | 20.52 M | $5.65 B |
| 10/27/2025 | $18.66 | $18.10 (-3%) | $18.76 | $18.10 | 7.14 M | $5.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
