Lucid Group, Inc.LCIDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.07 | $11.07 | $10.25 | $10.29 | 8.05M |
| 1/30/2026 | $11.15 | $11.49 | $10.94 | $11.07 | 6.75M |
| 1/29/2026 | $10.94 | $11.44 | $10.78 | $11.33 | 7.19M |
| 1/28/2026 | $11.18 | $11.69 | $10.88 | $10.91 | 10.42M |
| 1/27/2026 | $10.65 | $11.06 | $10.55 | $11.00 | 6.30M |
| 1/26/2026 | $11.00 | $11.43 | $10.61 | $10.64 | 5.54M |
| 1/23/2026 | $11.37 | $11.45 | $10.92 | $11.06 | 6.50M |
| 1/22/2026 | $11.46 | $12.15 | $11.31 | $11.47 | 10.13M |
| 1/21/2026 | $9.96 | $11.65 | $9.93 | $11.47 | 23.28M |
| 1/20/2026 | $9.77 | $9.84 | $9.50 | $9.73 | 10.39M |
| 1/16/2026 | $10.07 | $10.18 | $9.96 | $10.12 | 9.35M |
| 1/15/2026 | $10.83 | $10.89 | $10.03 | $10.05 | 12.79M |
| 1/14/2026 | $10.92 | $11.06 | $10.71 | $10.84 | 5.22M |
| 1/13/2026 | $11.30 | $11.36 | $10.74 | $10.94 | 7.50M |
| 1/12/2026 | $11.27 | $11.47 | $11.16 | $11.26 | 3.64M |
| 1/9/2026 | $11.41 | $11.49 | $11.04 | $11.33 | 4.47M |
| 1/8/2026 | $10.90 | $11.55 | $10.83 | $11.24 | 6.03M |
| 1/7/2026 | $11.60 | $11.61 | $10.84 | $11.00 | 9.37M |
| 1/6/2026 | $11.94 | $12.17 | $11.49 | $11.60 | 6.51M |
| 1/5/2026 | $11.25 | $11.99 | $11.19 | $11.69 | 7.99M |
| 1/2/2026 | $10.73 | $11.26 | $10.69 | $11.15 | 6.68M |
| 12/31/2025 | $10.88 | $10.93 | $10.46 | $10.57 | 12.50M |
| 12/30/2025 | $11.10 | $11.11 | $10.90 | $10.90 | 7.57M |
| 12/29/2025 | $11.25 | $11.50 | $11.09 | $11.11 | 7.02M |
| 12/26/2025 | $11.74 | $11.78 | $11.32 | $11.41 | 6.10M |
| 12/24/2025 | $11.64 | $11.85 | $11.62 | $11.81 | 3.38M |
| 12/23/2025 | $12.06 | $12.10 | $11.59 | $11.63 | 6.04M |
| 12/22/2025 | $11.95 | $12.60 | $11.82 | $12.30 | 6.99M |
| 12/19/2025 | $11.42 | $12.05 | $11.37 | $11.82 | 7.48M |
| 12/18/2025 | $11.32 | $11.98 | $11.27 | $11.45 | 7.52M |
| 12/17/2025 | $11.57 | $11.72 | $11.09 | $11.13 | 6.37M |
| 12/16/2025 | $11.76 | $11.94 | $11.20 | $11.52 | 7.90M |
| 12/15/2025 | $12.78 | $12.80 | $11.80 | $11.81 | 7.62M |
| 12/12/2025 | $12.78 | $13.21 | $12.54 | $12.54 | 5.43M |
| 12/11/2025 | $12.86 | $13.01 | $12.66 | $12.83 | 3.79M |
| 12/10/2025 | $12.40 | $13.33 | $12.27 | $12.98 | 9.21M |
| 12/9/2025 | $12.49 | $12.74 | $12.14 | $12.45 | 9.50M |
| 12/8/2025 | $12.90 | $13.06 | $12.39 | $12.76 | 9.48M |
| 12/5/2025 | $14.12 | $14.26 | $13.40 | $13.42 | 9.05M |
| 12/4/2025 | $13.79 | $14.20 | $13.51 | $14.15 | 7.71M |
| 12/3/2025 | $12.81 | $13.65 | $12.66 | $13.56 | 8.10M |
| 12/2/2025 | $12.66 | $13.15 | $12.61 | $12.88 | 7.18M |
| 12/1/2025 | $13.25 | $13.26 | $12.43 | $12.58 | 9.48M |
| 11/28/2025 | $13.52 | $13.73 | $13.33 | $13.63 | 3.22M |
| 11/26/2025 | $13.13 | $13.51 | $13.05 | $13.38 | 4.37M |
| 11/25/2025 | $12.58 | $13.20 | $12.30 | $13.13 | 6.85M |
| 11/24/2025 | $12.43 | $12.70 | $12.18 | $12.67 | 7.10M |
| 11/21/2025 | $11.73 | $12.35 | $11.46 | $12.30 | 7.78M |
| 11/20/2025 | $12.57 | $12.89 | $11.70 | $11.72 | 9.25M |
| 11/19/2025 | $13.01 | $13.01 | $12.37 | $12.47 | 7.95M |
| 11/18/2025 | $12.72 | $13.21 | $12.37 | $12.97 | 10.34M |
| 11/17/2025 | $14.01 | $14.09 | $12.57 | $12.91 | 16.30M |
| 11/14/2025 | $14.82 | $14.91 | $14.19 | $14.20 | 11.40M |
| 11/13/2025 | $16.38 | $16.46 | $15.17 | $15.17 | 10.17M |
| 11/12/2025 | $16.75 | $16.82 | $15.29 | $16.59 | 20.77M |
| 11/11/2025 | $17.30 | $17.40 | $16.80 | $16.99 | 4.48M |
| 11/10/2025 | $17.58 | $17.80 | $17.11 | $17.18 | 5.03M |
| 11/7/2025 | $17.75 | $18.00 | $16.90 | $17.28 | 17.25M |
| 11/6/2025 | $17.72 | $18.10 | $17.14 | $17.96 | 13.21M |
| 11/5/2025 | $16.60 | $17.57 | $16.43 | $17.24 | 11.15M |