Loading live market data…

Lucid Group, Inc.

NASDAQ:LCID

$4.62 USD

-$0.89 (-16.15%)

Volume
0
Average Volume
18.11M
Market Capitalization
$1.47B
P/E Ratio
-0.36
Dividend Yield
0.00%
Price Target
$6.00
Year High
$33.70
Year Low
$2.37
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.02
Date Opening Price Closing Price %Chg Volume
2026-07-14 $5.54 $4.62 -16.61% 154.19M
2026-07-13 $5.50 $5.51 0.18% 6.52M
2026-07-10 $5.97 $5.55 -7.04% 8.32M
2026-07-09 $5.80 $5.83 0.52% 9.21M
2026-07-08 $5.93 $5.82 -1.85% 9.66M
2026-07-07 $6.42 $6.00 -6.54% 12.66M
2026-07-06 $6.13 $6.66 8.65% 14.27M
2026-07-02 $6.86 $6.08 -11.37% 14.37M
2026-07-01 $6.64 $6.63 -0.15% 12.83M
2026-06-30 $6.45 $6.69 3.72% 18.77M
2026-06-29 $5.92 $6.51 9.97% 25.75M
2026-06-26 $5.09 $5.92 16.31% 35.52M
2026-06-25 $5.17 $5.12 -0.97% 9.9M
2026-06-24 $5.25 $5.15 -1.90% 8.98M
2026-06-23 $5.06 $5.19 2.57% 9.18M
2026-06-22 $5.30 $5.16 -2.64% 10.49M
2026-06-18 $5.24 $5.36 2.29% 15.86M
2026-06-17 $5.03 $5.14 2.19% 14.32M
2026-06-16 $5.11 $5.02 -1.76% 10.79M
2026-06-15 $5.40 $5.25 -2.78% 11.46M
2026-06-12 $5.15 $5.20 0.97% 12.59M
2026-06-11 $4.68 $5.17 10.47% 17.38M
2026-06-10 $5.08 $4.70 -7.48% 21.65M
2026-06-09 $5.14 $5.15 0.19% 15.07M
2026-06-08 $5.22 $5.10 -2.30% 16.35M
2026-06-05 $5.66 $5.12 -9.54% 24.59M
2026-06-04 $5.73 $5.68 -0.87% 10.87M
2026-06-03 $6.01 $5.72 -4.83% 15.9M
2026-06-02 $6.65 $6.17 -7.22% 12.78M
2026-06-01 $6.38 $6.65 4.23% 13.16M
2026-05-29 $6.47 $6.55 1.24% 15.09M
2026-05-28 $6.21 $6.46 4.03% 15.86M
2026-05-27 $5.97 $6.26 4.86% 15.58M
2026-05-26 $5.89 $5.97 1.36% 12.29M
2026-05-22 $5.86 $5.84 -0.34% 10.74M
2026-05-21 $5.65 $5.84 3.36% 14.72M
2026-05-20 $5.67 $5.68 0.18% 10.95M
2026-05-19 $5.70 $5.61 -1.58% 11.73M
2026-05-18 $6.03 $5.73 -4.98% 17.28M
2026-05-15 $6.12 $6.04 -1.31% 13.35M
2026-05-14 $6.36 $6.27 -1.42% 15.46M
2026-05-13 $5.99 $6.39 6.68% 28.29M
2026-05-12 $5.98 $6.01 0.50% 12.36M
2026-05-11 $6.22 $6.03 -3.05% 20.65M
2026-05-08 $6.04 $6.34 4.97% 13.09M
2026-05-07 $6.22 $6.05 -2.73% 16M
2026-05-06 $5.87 $6.19 5.45% 25.76M
2026-05-05 $6.65 $6.25 -6.02% 19.15M
2026-05-04 $6.54 $6.69 2.29% 19.08M
2026-05-01 $6.27 $6.54 4.31% 17.8M
2026-04-30 $5.72 $6.37 11.36% 20.93M
2026-04-29 $5.83 $5.76 -1.20% 16.98M
2026-04-28 $5.84 $5.87 0.51% 16.36M
2026-04-27 $6.20 $5.93 -4.35% 22.68M
2026-04-24 $6.33 $6.25 -1.26% 17.18M
2026-04-23 $6.90 $6.27 -9.13% 37.79M
2026-04-22 $7.11 $6.91 -2.81% 22.47M
2026-04-21 $7.18 $7.11 -0.97% 47.48M
2026-04-20 $7.20 $6.75 -6.25% 33.3M
2026-04-17 $7.82 $7.30 -6.65% 30.39M
2026-04-16 $8.26 $7.70 -6.78% 37.46M
2026-04-15 $8.84 $8.21 -7.13% 31.87M
2026-04-14 $9.68 $8.80 -9.09% 32.29M
2026-04-13 $8.45 $9.24 9.35% 10.87M
2026-04-10 $8.81 $8.58 -2.61% 5.94M
2026-04-09 $8.78 $8.77 -0.11% 5.59M
2026-04-08 $9.35 $8.82 -5.67% 7.4M
2026-04-07 $9.27 $8.83 -4.75% 11.56M
2026-04-06 $9.68 $9.33 -3.62% 9.15M
2026-04-02 $9.39 $9.96 6.07% 4.01M
2026-04-01 $9.69 $9.56 -1.34% 4.83M
2026-03-31 $9.36 $9.53 1.82% 4.42M
2026-03-30 $9.51 $9.15 -3.79% 5.7M
2026-03-27 $9.84 $9.40 -4.47% 6.08M
2026-03-26 $10.51 $9.91 -5.71% 6.88M
2026-03-25 $10.53 $10.68 1.42% 4.9M
2026-03-24 $10.20 $10.36 1.57% 3.63M
2026-03-23 $10.25 $10.31 0.59% 5.24M
2026-03-20 $10.30 $10.06 -2.33% 5.82M
2026-03-19 $9.90 $10.30 4.04% 4.7M
2026-03-18 $10.42 $9.95 -4.51% 5.67M
2026-03-17 $9.91 $10.32 4.14% 6.06M
2026-03-16 $10.08 $9.89 -1.88% 5.38M
2026-03-13 $9.94 $9.90 -0.40% 5.26M
2026-03-12 $10.60 $9.84 -7.17% 9.95M
2026-03-11 $10.29 $10.68 3.79% 5.94M
2026-03-10 $10.62 $10.24 -3.58% 5.95M
2026-03-09 $9.55 $10.40 8.90% 7.3M
2026-03-06 $9.61 $9.77 1.66% 5.25M
2026-03-05 $10.01 $9.84 -1.70% 7.49M