LCID - Lucid Group, Inc.
7.11
0.360 5.063%
Share volume: 47,188,005
Last Updated: 04-21-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$6.75
0.36
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $7.18 | $7.18 | $7.69 | $7.69 | $7.03 | $7.03 | $7.11 | $7.11 | 47,188,005 | $47,188,005.00 |
| 04-20-2026 | $7.20 | $7.20 | $7.20 | $7.20 | $6.75 | $6.75 | $6.75 | $6.75 | 33,295,931 | $33,295,931.00 |
| 04-17-2026 | $7.82 | $7.82 | $7.88 | $7.88 | $7.23 | $7.23 | $7.30 | $7.30 | 30,393,140 | $30,393,140.00 |
| 04-16-2026 | $8.26 | $8.26 | $8.26 | $8.26 | $7.39 | $7.39 | $7.70 | $7.70 | 37,458,420 | $37,458,420.00 |
| 04-15-2026 | $8.84 | $8.84 | $8.94 | $8.94 | $8.11 | $8.11 | $8.21 | $8.21 | 31,869,338 | $31,869,338.00 |
| 04-14-2026 | $9.68 | $9.68 | $10.09 | $10.09 | $8.68 | $8.68 | $8.80 | $8.80 | 32,288,426 | $32,288,426.00 |
| 04-13-2026 | $8.45 | $8.45 | $9.24 | $9.24 | $8.32 | $8.32 | $9.24 | $9.24 | 10,870,012 | $10,870,012.00 |
| 04-10-2026 | $8.81 | $8.81 | $9.01 | $9.01 | $8.56 | $8.56 | $8.58 | $8.58 | 5,940,994 | $5,940,994.00 |
| 04-09-2026 | $8.78 | $8.78 | $8.94 | $8.94 | $8.65 | $8.65 | $8.77 | $8.77 | 5,593,865 | $5,593,865.00 |
| 04-08-2026 | $9.35 | $9.35 | $9.51 | $9.51 | $8.77 | $8.77 | $8.82 | $8.82 | 7,401,975 | $7,401,975.00 |