LCID - Lucid Group, Inc.
10.27
0.160 1.558%
Share volume: 4,617,329
Last Updated: 03-04-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$10.11
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.09 | $10.09 | $10.35 | $10.35 | $9.91 | $9.91 | $10.27 | $10.27 | 4,617,329 | $4,617,329.00 |
| 03-03-2026 | $9.92 | $9.92 | $10.38 | $10.38 | $9.79 | $9.79 | $10.11 | $10.11 | 5,520,532 | $5,500,634.00 |
| 03-02-2026 | $9.54 | $9.54 | $10.14 | $10.14 | $9.46 | $9.46 | $10.03 | $10.03 | 4,834,234 | $4,834,234.00 |
| 02-27-2026 | $10.29 | $10.29 | $10.30 | $10.30 | $9.81 | $9.81 | $10.00 | $10.00 | 5,954,228 | $5,954,228.00 |
| 02-26-2026 | $10.24 | $10.24 | $10.70 | $10.70 | $10.15 | $10.15 | $10.59 | $10.59 | 7,613,247 | $7,613,247.00 |
| 02-25-2026 | $9.80 | $9.80 | $10.40 | $10.40 | $9.57 | $9.57 | $10.28 | $10.28 | 13,756,145 | $13,756,145.00 |
| 02-24-2026 | $9.47 | $9.47 | $10.01 | $10.01 | $9.35 | $9.35 | $9.92 | $9.92 | 9,398,466 | $9,398,466.00 |
| 02-23-2026 | $9.52 | $9.52 | $9.76 | $9.76 | $9.12 | $9.12 | $9.44 | $9.44 | 8,009,419 | $8,009,419.00 |
| 02-20-2026 | $9.68 | $9.68 | $9.96 | $9.96 | $9.53 | $9.53 | $9.55 | $9.55 | 6,824,000 | $6,824,000.00 |
| 02-19-2026 | $9.79 | $9.79 | $9.83 | $9.83 | $9.53 | $9.53 | $9.75 | $9.75 | 4,728,841 | $4,728,841.00 |