Lucid Group Inc (LCID) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.08 | 7.23 | 6.89 | 7.04 | +0.86% | 7,311,900 |
| 2026-08-06 | 6.66 | 7.12 | 6.60 | 6.98 | +4.18% | 9,527,100 |
| 2026-08-05 | 6.95 | 7.24 | 6.18 | 6.70 | -13.88% | 23,306,200 |
| 2026-08-04 | 7.61 | 7.95 | 7.38 | 7.78 | +1.04% | 11,111,700 |
| 2026-08-03 | 7.47 | 7.91 | 7.27 | 7.70 | +4.34% | 9,803,100 |
| 2026-07-31 | 8.08 | 8.23 | 7.29 | 7.38 | -9.11% | 9,239,200 |
| 2026-07-30 | 7.88 | 8.22 | 7.46 | 8.12 | +2.01% | 14,136,200 |
| 2026-07-29 | 7.67 | 8.20 | 7.54 | 7.96 | +0.76% | 16,701,200 |
| 2026-07-28 | 6.43 | 8.50 | 6.21 | 7.90 | +21.54% | 39,842,300 |
| 2026-07-27 | 6.29 | 6.66 | 6.29 | 6.50 | +3.17% | 8,010,000 |
| 2026-07-24 | 6.59 | 6.67 | 6.12 | 6.30 | -2.33% | 8,258,800 |
| 2026-07-23 | 6.66 | 6.73 | 6.22 | 6.45 | -4.87% | 10,404,600 |
| 2026-07-22 | 7.28 | 7.79 | 6.68 | 6.78 | -7.38% | 17,374,700 |
| 2026-07-21 | 7.05 | 7.44 | 6.88 | 7.32 | +2.95% | 12,345,800 |
| 2026-07-20 | 7.07 | 7.72 | 7.02 | 7.11 | -3.40% | 21,051,700 |
| 2026-07-17 | 6.35 | 7.56 | 6.32 | 7.36 | +13.93% | 48,307,400 |
| 2026-07-16 | 6.00 | 6.87 | 5.56 | 6.46 | +8.57% | 45,553,300 |
| 2026-07-15 | 4.63 | 6.01 | 4.63 | 5.95 | +28.79% | 56,609,700 |
| 2026-07-14 | 5.54 | 5.76 | 2.37 | 4.62 | -16.15% | 155,795,000 |
| 2026-07-13 | 5.50 | 5.62 | 5.43 | 5.51 | -0.72% | 6,516,900 |
| 2026-07-10 | 5.97 | 6.02 | 5.54 | 5.55 | -4.80% | 8,319,200 |
| 2026-07-09 | 5.80 | 5.98 | 5.66 | 5.83 | +0.17% | 9,206,600 |
| 2026-07-08 | 5.93 | 6.05 | 5.75 | 5.82 | -2.92% | 9,662,700 |
| 2026-07-07 | 6.42 | 6.53 | 5.99 | 6.00 | -9.98% | 12,655,000 |
| 2026-07-06 | 6.13 | 6.78 | 6.08 | 6.66 | +9.54% | 14,267,800 |
| 2026-07-02 | 6.86 | 6.91 | 5.96 | 6.08 | -8.30% | 14,328,900 |
| 2026-07-01 | 6.64 | 6.96 | 6.48 | 6.63 | -0.90% | 12,827,500 |
| 2026-06-30 | 6.45 | 6.84 | 6.32 | 6.69 | +2.76% | 18,765,600 |
| 2026-06-29 | 5.92 | 6.68 | 5.91 | 6.51 | +9.97% | 25,753,500 |
| 2026-06-26 | 5.09 | 5.95 | 5.08 | 5.92 | +15.63% | 35,519,000 |
| 2026-06-25 | 5.17 | 5.27 | 5.07 | 5.12 | -0.58% | 9,896,600 |
| 2026-06-24 | 5.25 | 5.38 | 5.08 | 5.15 | -0.77% | 8,980,700 |
| 2026-06-23 | 5.06 | 5.34 | 5.05 | 5.19 | +0.58% | 9,175,300 |
| 2026-06-22 | 5.30 | 5.34 | 5.08 | 5.16 | -3.73% | 10,487,000 |
| 2026-06-18 | 5.24 | 5.42 | 5.00 | 5.36 | +4.28% | 15,863,500 |
| 2026-06-17 | 5.03 | 5.43 | 5.00 | 5.14 | +2.39% | 14,319,600 |
| 2026-06-16 | 5.11 | 5.25 | 4.93 | 5.02 | -4.38% | 10,791,700 |
| 2026-06-15 | 5.40 | 5.53 | 5.20 | 5.25 | +0.96% | 11,456,200 |
| 2026-06-12 | 5.15 | 5.35 | 4.98 | 5.20 | +0.58% | 12,549,400 |
| 2026-06-11 | 4.68 | 5.19 | 4.47 | 5.17 | +10.00% | 17,376,800 |
| 2026-06-10 | 5.08 | 5.10 | 4.70 | 4.70 | -8.74% | 21,652,000 |
| 2026-06-09 | 5.13 | 5.46 | 5.02 | 5.15 | +1.08% | 15,069,700 |
| 2026-06-08 | 5.22 | 5.24 | 5.00 | 5.09 | -0.39% | 16,350,500 |
| 2026-06-05 | 5.66 | 5.70 | 5.09 | 5.12 | -9.95% | 24,594,500 |
| 2026-06-04 | 5.72 | 5.85 | 5.67 | 5.68 | -0.70% | 10,869,400 |
| 2026-06-03 | 6.01 | 6.04 | 5.70 | 5.72 | -7.29% | 15,903,100 |
| 2026-06-02 | 6.65 | 6.81 | 6.16 | 6.17 | -7.22% | 12,779,500 |
| 2026-06-01 | 6.38 | 6.95 | 6.38 | 6.65 | +1.53% | 13,155,900 |
| 2026-05-29 | 6.47 | 6.75 | 6.34 | 6.55 | +1.39% | 15,093,400 |
| 2026-05-28 | 6.21 | 6.62 | 6.14 | 6.46 | +3.19% | 15,860,300 |
| 2026-05-27 | 5.97 | 6.35 | 5.95 | 6.26 | +4.86% | 15,576,000 |
| 2026-05-26 | 5.88 | 6.25 | 5.88 | 5.97 | +2.23% | 12,285,400 |
| 2026-05-22 | 5.86 | 6.07 | 5.82 | 5.84 | +0.00% | 10,735,900 |
| 2026-05-21 | 5.65 | 5.91 | 5.55 | 5.84 | +2.82% | 14,723,400 |
| 2026-05-20 | 5.67 | 5.78 | 5.56 | 5.68 | +1.25% | 10,949,170 |
| 2026-05-19 | 5.70 | 5.71 | 5.59 | 5.61 | -2.09% | 11,732,600 |
| 2026-05-18 | 6.03 | 6.05 | 5.64 | 5.73 | -5.13% | 17,277,711 |
| 2026-05-15 | 6.12 | 6.14 | 5.90 | 6.04 | -3.67% | 13,353,300 |
| 2026-05-14 | 6.36 | 6.59 | 6.14 | 6.27 | -1.88% | 15,463,200 |
| 2026-05-13 | 5.99 | 6.72 | 5.83 | 6.39 | +6.32% | 28,291,000 |
| 2026-05-12 | 5.98 | 6.13 | 5.88 | 6.01 | -0.33% | 12,362,400 |
| 2026-05-11 | 6.22 | 6.22 | 5.83 | 6.03 | -4.89% | 20,646,600 |
| 2026-05-08 | 6.04 | 6.37 | 5.96 | 6.34 | +4.79% | 13,085,300 |
| 2026-05-07 | 6.22 | 6.26 | 5.94 | 6.05 | -2.26% | 16,001,000 |
| 2026-05-06 | 5.87 | 6.24 | 5.72 | 6.19 | -0.96% | 25,757,900 |
| 2026-05-05 | 6.65 | 6.70 | 6.18 | 6.25 | -6.58% | 19,146,600 |
| 2026-05-04 | 6.54 | 6.77 | 6.45 | 6.69 | +2.29% | 19,080,400 |
| 2026-05-01 | 6.27 | 6.60 | 6.23 | 6.54 | +2.67% | 17,796,600 |
| 2026-04-30 | 5.71 | 6.40 | 5.68 | 6.37 | +10.59% | 20,927,700 |
| 2026-04-29 | 5.83 | 5.84 | 5.62 | 5.76 | -1.87% | 16,976,200 |
| 2026-04-28 | 5.84 | 6.05 | 5.80 | 5.87 | -1.01% | 16,357,900 |
| 2026-04-27 | 6.20 | 6.20 | 5.93 | 5.93 | -5.12% | 22,676,000 |
| 2026-04-24 | 6.33 | 6.42 | 6.17 | 6.25 | -0.32% | 17,179,100 |
| 2026-04-23 | 6.90 | 6.90 | 6.21 | 6.27 | -9.26% | 37,794,900 |
| 2026-04-22 | 7.11 | 7.22 | 6.88 | 6.91 | -2.81% | 22,472,100 |
| 2026-04-21 | 7.18 | 7.69 | 7.03 | 7.11 | +5.33% | 47,479,700 |
| 2026-04-20 | 7.20 | 7.20 | 6.75 | 6.75 | -7.53% | 33,295,900 |
| 2026-04-17 | 7.82 | 7.88 | 7.23 | 7.30 | -5.19% | 30,393,100 |
| 2026-04-16 | 8.26 | 8.26 | 7.38 | 7.70 | -6.21% | 37,458,400 |
| 2026-04-15 | 8.84 | 8.94 | 8.11 | 8.21 | -6.70% | 31,869,300 |
| 2026-04-14 | 9.68 | 10.09 | 8.68 | 8.80 | -4.76% | 32,288,400 |
| 2026-04-13 | 8.45 | 9.24 | 8.32 | 9.24 | +7.69% | 10,870,000 |
| 2026-04-10 | 8.81 | 9.01 | 8.56 | 8.58 | -2.17% | 5,941,000 |
| 2026-04-09 | 8.78 | 8.94 | 8.64 | 8.77 | -0.57% | 5,593,900 |
| 2026-04-08 | 9.35 | 9.51 | 8.77 | 8.82 | -0.11% | 7,402,000 |
| 2026-04-07 | 9.27 | 9.29 | 8.62 | 8.83 | -5.36% | 11,562,400 |
| 2026-04-06 | 9.68 | 9.82 | 9.09 | 9.33 | -6.33% | 9,151,400 |
| 2026-04-02 | 9.38 | 9.96 | 9.32 | 9.96 | +4.18% | 4,014,500 |
| 2026-04-01 | 9.69 | 9.80 | 9.51 | 9.56 | +0.31% | 4,828,400 |
| 2026-03-31 | 9.36 | 9.66 | 9.22 | 9.53 | +4.15% | 4,417,100 |
| 2026-03-30 | 9.51 | 9.57 | 9.07 | 9.15 | -2.66% | 5,703,800 |
| 2026-03-27 | 9.84 | 9.84 | 9.38 | 9.40 | -5.15% | 6,079,600 |
| 2026-03-26 | 10.51 | 10.51 | 9.80 | 9.91 | -7.21% | 6,884,400 |
| 2026-03-25 | 10.53 | 10.90 | 10.51 | 10.68 | +3.09% | 4,896,300 |
| 2026-03-24 | 10.20 | 10.55 | 10.16 | 10.36 | +0.48% | 3,614,500 |
| 2026-03-23 | 10.25 | 10.57 | 10.23 | 10.31 | +2.49% | 5,236,600 |
| 2026-03-20 | 10.29 | 10.44 | 9.98 | 10.06 | -2.33% | 5,824,800 |
| 2026-03-19 | 9.90 | 10.40 | 9.83 | 10.30 | +3.52% | 4,695,300 |
| 2026-03-18 | 10.42 | 10.65 | 9.95 | 9.95 | -3.59% | 5,666,300 |
| 2026-03-17 | 9.91 | 10.40 | 9.91 | 10.32 | +4.35% | 6,062,500 |
| 2026-03-16 | 10.08 | 10.24 | 9.79 | 9.89 | -0.10% | 5,383,200 |
| 2026-03-13 | 9.94 | 10.11 | 9.72 | 9.90 | +0.61% | 5,260,300 |
| 2026-03-12 | 10.60 | 10.65 | 9.71 | 9.84 | -7.87% | 9,949,300 |
| 2026-03-11 | 10.29 | 10.70 | 10.23 | 10.68 | +4.30% | 5,942,800 |
| 2026-03-10 | 10.62 | 11.08 | 10.24 | 10.24 | -1.54% | 5,949,278 |
| 2026-03-09 | 9.55 | 10.49 | 9.53 | 10.40 | +6.45% | 7,299,460 |
| 2026-03-06 | 9.61 | 9.91 | 9.54 | 9.77 | -0.71% | 5,246,200 |
| 2026-03-05 | 10.01 | 10.26 | 9.56 | 9.84 | -4.19% | 7,486,500 |
| 2026-03-04 | 10.09 | 10.35 | 9.91 | 10.27 | +1.58% | 4,917,700 |
| 2026-03-03 | 9.92 | 10.38 | 9.79 | 10.11 | +0.80% | 5,520,500 |
| 2026-03-02 | 9.54 | 10.14 | 9.46 | 10.03 | +0.30% | 4,834,200 |
| 2026-02-27 | 10.29 | 10.30 | 9.81 | 10.00 | -5.57% | 5,954,200 |
| 2026-02-26 | 10.24 | 10.70 | 10.15 | 10.59 | +3.02% | 7,613,200 |
| 2026-02-25 | 9.80 | 10.40 | 9.57 | 10.28 | +3.63% | 13,756,100 |
| 2026-02-24 | 9.47 | 10.01 | 9.35 | 9.92 | +5.08% | 9,398,500 |
| 2026-02-23 | 9.52 | 9.76 | 9.12 | 9.44 | -1.15% | 8,009,400 |
| 2026-02-20 | 9.68 | 9.96 | 9.53 | 9.55 | -2.05% | 6,824,000 |
| 2026-02-19 | 9.79 | 9.83 | 9.53 | 9.75 | -0.51% | 4,728,800 |
| 2026-02-18 | 9.93 | 10.14 | 9.70 | 9.80 | -1.21% | 6,439,300 |
| 2026-02-17 | 10.19 | 10.28 | 9.85 | 9.92 | -3.50% | 5,493,500 |
| 2026-02-13 | 10.35 | 10.73 | 10.23 | 10.28 | +3.63% | 6,188,100 |
| 2026-02-12 | 10.13 | 10.27 | 9.80 | 9.92 | -1.29% | 5,609,200 |
| 2026-02-11 | 10.95 | 11.04 | 9.97 | 10.05 | -7.97% | 8,946,100 |
| 2026-02-10 | 11.09 | 11.41 | 10.88 | 10.92 | -1.53% | 4,737,500 |
| 2026-02-09 | 10.76 | 11.23 | 10.64 | 11.09 | +2.12% | 5,285,500 |
| 2026-02-06 | 9.70 | 10.94 | 9.65 | 10.86 | +13.96% | 10,905,100 |
| 2026-02-05 | 10.11 | 10.30 | 9.52 | 9.53 | -8.19% | 8,991,500 |
| 2026-02-04 | 10.60 | 10.75 | 10.11 | 10.38 | -1.14% | 6,524,900 |
| 2026-02-03 | 10.30 | 10.62 | 10.16 | 10.50 | +2.04% | 8,186,500 |
| 2026-02-02 | 11.07 | 11.07 | 10.25 | 10.29 | -7.05% | 8,049,200 |
| 2026-01-30 | 11.15 | 11.48 | 10.94 | 11.07 | -2.29% | 6,753,100 |
| 2026-01-29 | 10.94 | 11.44 | 10.78 | 11.33 | +3.85% | 7,193,100 |
| 2026-01-28 | 11.18 | 11.69 | 10.88 | 10.91 | -0.82% | 10,419,500 |
| 2026-01-27 | 10.65 | 11.06 | 10.55 | 11.00 | +3.38% | 6,295,639 |
| 2026-01-26 | 11.00 | 11.43 | 10.61 | 10.64 | -3.80% | 5,542,737 |
| 2026-01-23 | 11.37 | 11.45 | 10.92 | 11.06 | -3.57% | 6,501,200 |
| 2026-01-22 | 11.46 | 12.15 | 11.31 | 11.47 | +0.00% | 10,128,600 |
| 2026-01-21 | 9.96 | 11.64 | 9.93 | 11.47 | +17.88% | 23,279,900 |
| 2026-01-20 | 9.77 | 9.84 | 9.50 | 9.73 | -3.85% | 10,389,200 |
| 2026-01-16 | 10.07 | 10.18 | 9.96 | 10.12 | +0.70% | 9,348,700 |
| 2026-01-15 | 10.83 | 10.89 | 10.03 | 10.05 | -7.29% | 12,787,700 |
| 2026-01-14 | 10.91 | 11.05 | 10.71 | 10.84 | -0.91% | 5,220,400 |
| 2026-01-13 | 11.30 | 11.36 | 10.74 | 10.94 | -2.84% | 7,499,800 |
| 2026-01-12 | 11.27 | 11.47 | 11.15 | 11.26 | -0.62% | 3,641,000 |
| 2026-01-09 | 11.41 | 11.49 | 11.04 | 11.33 | +0.80% | 4,472,100 |
| 2026-01-08 | 10.89 | 11.55 | 10.83 | 11.24 | +2.18% | 6,029,700 |
| 2026-01-07 | 11.60 | 11.61 | 10.84 | 11.00 | -5.17% | 9,368,800 |
| 2026-01-06 | 11.94 | 12.17 | 11.49 | 11.60 | -0.77% | 6,513,900 |
| 2026-01-05 | 11.25 | 11.98 | 11.19 | 11.69 | +4.84% | 7,985,100 |
| 2026-01-02 | 10.73 | 11.26 | 10.69 | 11.15 | +5.49% | 6,684,700 |
| 2025-12-31 | 10.88 | 10.93 | 10.46 | 10.57 | -3.03% | 12,500,700 |
| 2025-12-30 | 11.10 | 11.11 | 10.90 | 10.90 | -1.89% | 7,568,900 |
| 2025-12-29 | 11.25 | 11.50 | 11.09 | 11.11 | -2.63% | 7,019,600 |
| 2025-12-26 | 11.74 | 11.78 | 11.32 | 11.41 | -3.39% | 6,098,500 |
| 2025-12-24 | 11.63 | 11.85 | 11.62 | 11.81 | +1.55% | 3,378,300 |
| 2025-12-23 | 12.06 | 12.10 | 11.59 | 11.63 | -5.45% | 6,040,900 |
| 2025-12-22 | 11.95 | 12.60 | 11.82 | 12.30 | +4.06% | 6,993,300 |
| 2025-12-19 | 11.42 | 12.04 | 11.37 | 11.82 | +3.23% | 7,477,800 |
| 2025-12-18 | 11.32 | 11.98 | 11.27 | 11.45 | +2.88% | 7,522,700 |
| 2025-12-17 | 11.57 | 11.72 | 11.09 | 11.13 | -3.39% | 6,373,300 |
| 2025-12-16 | 11.76 | 11.94 | 11.20 | 11.52 | -2.46% | 7,895,300 |
| 2025-12-15 | 12.78 | 12.80 | 11.80 | 11.81 | -5.82% | 7,621,400 |
| 2025-12-12 | 12.78 | 13.21 | 12.54 | 12.54 | -2.26% | 5,434,700 |
| 2025-12-11 | 12.86 | 13.01 | 12.66 | 12.83 | -1.16% | 3,786,100 |
| 2025-12-10 | 12.40 | 13.33 | 12.27 | 12.98 | +4.26% | 9,211,900 |
| 2025-12-09 | 12.49 | 12.74 | 12.14 | 12.45 | -2.43% | 9,498,827 |
| 2025-12-08 | 12.90 | 13.06 | 12.39 | 12.76 | -4.92% | 9,484,212 |
| 2025-12-05 | 14.12 | 14.26 | 13.40 | 13.42 | -5.16% | 9,045,700 |
| 2025-12-04 | 13.79 | 14.20 | 13.51 | 14.15 | +4.35% | 7,706,400 |
| 2025-12-03 | 12.81 | 13.65 | 12.66 | 13.56 | +5.28% | 8,100,200 |
| 2025-12-02 | 12.66 | 13.15 | 12.61 | 12.88 | +2.38% | 7,181,700 |
| 2025-12-01 | 13.24 | 13.26 | 12.43 | 12.58 | -7.70% | 9,475,600 |
| 2025-11-28 | 13.52 | 13.73 | 13.33 | 13.63 | +1.87% | 3,222,000 |
| 2025-11-26 | 13.13 | 13.51 | 13.05 | 13.38 | +1.90% | 4,373,900 |
| 2025-11-25 | 12.58 | 13.20 | 12.29 | 13.13 | +3.63% | 6,848,300 |
| 2025-11-24 | 12.43 | 12.70 | 12.18 | 12.67 | +3.01% | 7,097,700 |
| 2025-11-21 | 11.73 | 12.35 | 11.46 | 12.30 | +4.95% | 7,779,400 |
| 2025-11-20 | 12.57 | 12.89 | 11.70 | 11.72 | -6.01% | 9,251,300 |
| 2025-11-19 | 13.01 | 13.01 | 12.37 | 12.47 | -3.82% | 7,949,300 |
| 2025-11-18 | 12.72 | 13.21 | 12.37 | 12.96 | +0.43% | 10,343,400 |
| 2025-11-17 | 14.01 | 14.09 | 12.57 | 12.91 | -9.08% | 16,302,800 |
| 2025-11-14 | 14.81 | 14.91 | 14.19 | 14.20 | -6.39% | 11,395,900 |
| 2025-11-13 | 16.38 | 16.46 | 15.17 | 15.17 | -8.56% | 10,172,800 |
| 2025-11-12 | 16.75 | 16.82 | 15.29 | 16.59 | -2.35% | 20,766,500 |
| 2025-11-11 | 17.30 | 17.40 | 16.80 | 16.99 | -1.11% | 4,483,300 |
| 2025-11-10 | 17.58 | 17.80 | 17.11 | 17.18 | -0.58% | 5,026,800 |
| 2025-11-07 | 17.75 | 18.00 | 16.90 | 17.28 | -3.79% | 17,252,900 |
| 2025-11-06 | 17.72 | 18.10 | 17.14 | 17.96 | +4.18% | 13,211,900 |
| 2025-11-05 | 16.60 | 17.57 | 16.43 | 17.24 | +5.38% | 11,149,100 |
| 2025-11-04 | 16.33 | 16.78 | 16.16 | 16.36 | -1.68% | 7,374,700 |
| 2025-11-03 | 17.72 | 17.72 | 16.47 | 16.64 | -6.25% | 12,250,900 |
| 2025-10-31 | 17.60 | 17.95 | 17.48 | 17.75 | +1.25% | 6,746,700 |
| 2025-10-30 | 17.82 | 17.91 | 17.43 | 17.53 | -2.72% | 7,328,200 |
| 2025-10-29 | 19.00 | 19.25 | 17.85 | 18.02 | -0.50% | 16,267,800 |
| 2025-10-28 | 18.11 | 19.48 | 17.72 | 18.11 | +0.06% | 20,515,300 |
| 2025-10-27 | 18.66 | 18.75 | 18.10 | 18.10 | -2.06% | 7,136,600 |
| 2025-10-24 | 18.91 | 19.05 | 18.46 | 18.48 | -0.91% | 7,713,000 |
| 2025-10-23 | 18.57 | 19.28 | 18.36 | 18.65 | +0.81% | 7,514,500 |
| 2025-10-22 | 19.65 | 19.81 | 18.23 | 18.50 | -6.04% | 8,890,600 |
| 2025-10-21 | 19.85 | 20.31 | 19.64 | 19.69 | -1.01% | 6,408,500 |
| 2025-10-20 | 19.88 | 20.16 | 19.63 | 19.89 | +1.32% | 5,209,600 |
| 2025-10-17 | 20.45 | 20.61 | 19.60 | 19.63 | -4.38% | 8,375,000 |
| 2025-10-16 | 21.60 | 21.85 | 20.52 | 20.53 | -5.26% | 6,292,100 |
| 2025-10-15 | 22.08 | 22.42 | 21.27 | 21.67 | -1.14% | 6,014,300 |
| 2025-10-14 | 21.10 | 22.35 | 20.66 | 21.92 | +2.48% | 6,708,300 |
| 2025-10-13 | 21.15 | 21.57 | 20.93 | 21.39 | +1.95% | 5,276,400 |
| 2025-10-10 | 21.71 | 22.19 | 20.94 | 20.98 | -3.27% | 8,437,700 |
| 2025-10-09 | 22.24 | 22.30 | 21.26 | 21.69 | -3.69% | 7,483,400 |
| 2025-10-08 | 21.90 | 22.60 | 21.66 | 22.52 | +2.32% | 10,055,100 |
| 2025-10-07 | 23.76 | 23.78 | 21.50 | 22.01 | -8.37% | 14,351,500 |
| 2025-10-06 | 24.82 | 25.23 | 23.91 | 24.02 | -3.03% | 7,562,800 |
| 2025-10-03 | 24.14 | 25.07 | 23.65 | 24.77 | +2.78% | 11,207,200 |
| 2025-10-02 | 24.35 | 24.89 | 23.59 | 24.10 | -0.80% | 8,409,900 |
| 2025-10-01 | 23.88 | 24.36 | 23.76 | 24.30 | +2.12% | 11,891,700 |
| 2025-09-30 | 24.07 | 24.43 | 23.08 | 23.79 | -1.33% | 7,688,200 |
| 2025-09-29 | 24.16 | 24.48 | 23.73 | 24.11 | +0.63% | 9,197,200 |
| 2025-09-26 | 23.12 | 24.53 | 23.00 | 23.96 | +3.99% | 12,387,800 |
| 2025-09-25 | 22.46 | 23.52 | 22.10 | 23.04 | +0.26% | 8,625,800 |
| 2025-09-24 | 22.63 | 23.50 | 21.91 | 22.98 | +3.33% | 9,248,700 |
| 2025-09-23 | 22.47 | 23.93 | 22.23 | 22.24 | -0.89% | 13,959,400 |
| 2025-09-22 | 21.08 | 22.45 | 20.74 | 22.44 | +6.35% | 9,807,500 |
| 2025-09-19 | 20.50 | 21.20 | 20.21 | 21.10 | +2.93% | 7,979,200 |
| 2025-09-18 | 20.52 | 20.93 | 20.37 | 20.50 | +0.69% | 6,632,500 |
| 2025-09-17 | 19.67 | 21.40 | 19.44 | 20.36 | +3.25% | 14,043,300 |
| 2025-09-16 | 19.81 | 20.40 | 19.63 | 19.72 | -0.60% | 6,951,300 |
| 2025-09-15 | 19.41 | 20.00 | 19.10 | 19.84 | +2.93% | 6,899,700 |
| 2025-09-12 | 19.68 | 19.76 | 18.80 | 19.27 | -3.14% | 7,605,900 |
| 2025-09-11 | 19.50 | 20.29 | 19.36 | 19.90 | +2.37% | 8,926,300 |
| 2025-09-10 | 19.32 | 19.95 | 19.13 | 19.44 | +0.26% | 7,666,200 |
| 2025-09-09 | 18.35 | 19.65 | 18.35 | 19.39 | +5.15% | 13,441,600 |
| 2025-09-08 | 18.00 | 18.58 | 17.64 | 18.44 | +0.16% | 11,496,800 |
| 2025-09-05 | 16.34 | 18.73 | 16.30 | 18.41 | +13.92% | 33,386,900 |
| 2025-09-04 | 16.66 | 16.67 | 15.25 | 16.16 | -3.72% | 24,281,100 |
| 2025-09-03 | 17.81 | 18.48 | 16.76 | 16.79 | -4.95% | 23,414,200 |
| 2025-09-02 | 18.93 | 19.41 | 17.36 | 17.66 | — | 21,813,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+34.71%). Worst month: Apr (-33.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lucid Group Inc's (LCID) latest close?
7.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is LCID's 52-week high and low?
25.23 high and 2.37 low over the trailing 52 weeks, as of 2026-08-07.
What is Lucid Group Inc's strongest and weakest month historically?
Historically, LCID's strongest calendar month has been Sep (average +34.71%) and its weakest Apr (average -33.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 235 daily bars in the Closelook data lake.