MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCID — Lucid Group, Inc. Common Stock
NasdaqLucid Group, Inc. Common Stock
$4.17
+0.04(+0.97%)
- O
- 4.13
- H
- 4.19
- L
- 4.06
- V
- 7.6M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.17
Period Return-82.55%
Period High$33.70
Period Low$2.37
Avg Daily Volume12.44M
Total Trading Days365
LCID — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.13 | $4.19 | $4.06 | $4.17 | +$0.04 | +0.97% | 7,599,048 | $4.14 | $4.06 $4.19 |
| Oct 2, 2026 | $4.27 | $4.30 | $4.08 | $4.13 | $-0.06 | -1.43% | 7,689,939 | $4.15 | $4.08 $4.30 |
| Oct 1, 2026 | $4.12 | $4.31 | $4.03 | $4.19 | +$0.12 | +2.95% | 8,044,223 | $4.16 | $4.03 $4.31 |
| Sep 30, 2026 | $4.13 | $4.19 | $4.01 | $4.07 | +$0.00 | +0.00% | 8,339,139 | $4.12 | $4.01 $4.19 |
| Sep 29, 2026 | $3.96 | $4.08 | $3.85 | $4.07 | +$0.17 | +4.36% | 10,150,249 | $4.00 | $3.85 $4.08 |
| Sep 28, 2026 | $4.03 | $4.04 | $3.87 | $3.90 | $-0.17 | -4.18% | 10,228,134 | $3.94 | $3.87 $4.04 |
| Sep 25, 2026 | $4.19 | $4.25 | $4.01 | $4.07 | $-0.08 | -1.93% | 8,364,058 | $4.11 | $4.01 $4.25 |
| Sep 24, 2026 | $4.14 | $4.21 | $4.03 | $4.15 | $-0.01 | -0.24% | 7,682,335 | $4.12 | $4.03 $4.21 |
| Sep 23, 2026 | $4.27 | $4.28 | $4.09 | $4.16 | $-0.16 | -3.70% | 10,907,805 | $4.14 | $4.09 $4.28 |
| Sep 22, 2026 | $4.37 | $4.39 | $4.16 | $4.32 | +$0.02 | +0.47% | 8,957,479 | $4.30 | $4.16 $4.39 |
| Sep 21, 2026 | $4.16 | $4.33 | $4.06 | $4.30 | +$0.21 | +5.13% | 11,096,123 | $4.21 | $4.06 $4.33 |
| Sep 18, 2026 | $4.27 | $4.31 | $4.06 | $4.09 | $-0.19 | -4.44% | 15,137,166 | $4.12 | $4.06 $4.31 |
| Sep 17, 2026 | $4.21 | $4.55 | $4.20 | $4.28 | +$0.24 | +5.94% | 19,966,338 | $4.37 | $4.20 $4.55 |
| Sep 16, 2026 | $4.16 | $4.17 | $3.94 | $4.04 | $-0.08 | -1.94% | 11,879,483 | $4.02 | $3.94 $4.17 |
| Sep 15, 2026 | $4.15 | $4.16 | $4.01 | $4.12 | $-0.04 | -0.96% | 12,899,081 | $4.07 | $4.01 $4.16 |
| Sep 14, 2026 | $4.15 | $4.24 | $4.03 | $4.16 | $-0.06 | -1.42% | 15,828,326 | $4.13 | $4.03 $4.24 |
| Sep 11, 2026 | $4.23 | $4.34 | $4.18 | $4.22 | +$0.04 | +0.96% | 7,632,557 | $4.25 | $4.18 $4.34 |
| Sep 10, 2026 | $4.22 | $4.39 | $4.12 | $4.18 | $-0.09 | -2.11% | 9,370,226 | $4.26 | $4.12 $4.39 |
| Sep 9, 2026 | $4.57 | $4.66 | $4.21 | $4.27 | $-0.36 | -7.78% | 15,238,289 | $4.33 | $4.21 $4.66 |
| Sep 8, 2026 | $4.67 | $4.79 | $4.59 | $4.63 | $-0.05 | -1.07% | 7,923,752 | $4.67 | $4.59 $4.79 |
| Sep 4, 2026 | $4.59 | $4.68 | $4.44 | $4.68 | +$0.08 | +1.74% | 10,297,145 | $4.56 | $4.44 $4.68 |
| Sep 3, 2026 | $4.80 | $4.96 | $4.57 | $4.60 | $-0.11 | -2.34% | 11,355,345 | $4.70 | $4.57 $4.96 |
| Sep 2, 2026 | $4.53 | $4.82 | $4.50 | $4.71 | +$0.16 | +3.52% | 9,181,770 | $4.69 | $4.50 $4.82 |
| Sep 1, 2026 | $4.83 | $4.85 | $4.53 | $4.55 | $-0.30 | -6.19% | 11,710,446 | $4.63 | $4.53 $4.85 |
| Aug 31, 2026 | $4.92 | $5.03 | $4.82 | $4.85 | $-0.16 | -3.19% | 10,892,446 | $4.90 | $4.82 $5.03 |
| Aug 28, 2026 | $5.06 | $5.17 | $4.95 | $5.01 | $-0.08 | -1.57% | 8,119,318 | $5.02 | $4.95 $5.17 |
| Aug 27, 2026 | $5.00 | $5.60 | $4.86 | $5.09 | +$0.14 | +2.83% | 30,224,253 | $5.23 | $4.86 $5.60 |
| Aug 26, 2026 | $5.24 | $5.33 | $4.83 | $4.95 | $-0.31 | -5.89% | 17,079,857 | $4.95 | $4.83 $5.33 |
| Aug 25, 2026 | $5.13 | $5.40 | $5.01 | $5.26 | +$0.17 | +3.34% | 9,110,044 | $5.25 | $5.01 $5.40 |
| Aug 24, 2026 | $5.50 | $5.51 | $5.08 | $5.09 | $-0.42 | -7.62% | 11,338,108 | $5.22 | $5.08 $5.51 |