Lucid Group Stock Price History
NASDAQ: LCIDIndustrialsAuto ManufacturingUSD
3.79-0.03 (-0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LCID price history at a glance
The price history for Lucid Group (LCID) on this page begins on September 14, 2020, when the stock closed at $98.90; it most recently closed at $3.79 on October 5, 2026. The highest price in this record is $648.60, reached on February 15, 2021; the latest close is 99.4% below that peak. Across the 5 complete calendar years in the table, LCID finished higher in 1 and lower in 4. Its best year was 2021 (+280.1%) and its worst was 2022 (-82.0%).
Over roughly 6 years the share price changed -96.2%, a -41.6% compound annual price return (excluding dividends). In the last 12 months alone, LCID has lost 81.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $648.60
- Date of high
- Feb 15, 2021
- Low since 2020
- $2.37
- Date of low
- Jul 13, 2026
- 52-week high
- $22.42
- 52-week low
- $2.37
- Last close
- $3.79
LCID returns
1 week
-8.23%
1 month
-11.24%
3 months
-31.71%
6 months
-55.83%
Year to date
-64.14%
1 year
-81.94%
3 years
-92.66%
5 years
-98.43%
LCID price return, excluding dividends.
LCID annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.79 | -66.01% |
| 2025 | 11.15 | -66.11% |
| 2024 | 32.90 | -21.85% |
| 2023 | 42.10 | -38.36% |
| 2022 | 68.30 | -82.05% |
| 2021 | 380.50 | +280.12% |
| 2020* | 100.10 | +1.21% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
LCID daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.88 | 3.89 | 3.75 | 3.79 | -0.79% | |
| 3.83 | 3.85 | 3.72 | 3.82 | -1.80% | |
| 4.09 | 4.11 | 3.80 | 3.89 | -6.49% | |
| 4.18 | 4.33 | 4.12 | 4.16 | -0.24% | |
| 4.13 | 4.19 | 4.06 | 4.17 | +0.97% | |
| 4.27 | 4.30 | 4.08 | 4.13 | -1.43% | |
| 4.12 | 4.31 | 4.03 | 4.19 | +2.95% | |
| 4.13 | 4.19 | 4.01 | 4.07 | 0.00% | |
| 3.96 | 4.08 | 3.85 | 4.07 | +4.36% | |
| 4.03 | 4.04 | 3.87 | 3.90 | -4.18% | |
| 4.19 | 4.25 | 4.01 | 4.07 | -1.93% | |
| 4.14 | 4.21 | 4.03 | 4.15 | -0.24% | |
| 4.27 | 4.28 | 4.09 | 4.16 | -3.70% | |
| 4.37 | 4.39 | 4.16 | 4.32 | +0.47% | |
| 4.16 | 4.33 | 4.06 | 4.30 | +5.13% | |
| 4.27 | 4.31 | 4.06 | 4.09 | -4.44% | |
| 4.21 | 4.55 | 4.20 | 4.28 | +5.94% | |
| 4.16 | 4.17 | 3.94 | 4.04 | -1.94% | |
| 4.15 | 4.16 | 4.01 | 4.12 | -0.96% | |
| 4.15 | 4.24 | 4.03 | 4.16 | -1.42% | |
| 4.23 | 4.34 | 4.18 | 4.22 | +0.96% | |
| 4.22 | 4.39 | 4.12 | 4.18 | -2.11% | |
| 4.57 | 4.66 | 4.21 | 4.27 | -7.78% | |
| 4.67 | 4.79 | 4.59 | 4.63 | -1.07% | |
| 4.59 | 4.68 | 4.44 | 4.68 | +1.74% | |
| 4.80 | 4.96 | 4.57 | 4.60 | -2.34% | |
| 4.53 | 4.82 | 4.50 | 4.71 | +3.52% | |
| 4.83 | 4.85 | 4.53 | 4.55 | -6.19% | |
| 4.92 | 5.03 | 4.82 | 4.85 | -3.19% | |
| 5.06 | 5.17 | 4.95 | 5.01 | -1.57% | |
| 5.00 | 5.60 | 4.86 | 5.09 | +2.83% | |
| 5.24 | 5.33 | 4.83 | 4.95 | -5.89% | |
| 5.13 | 5.40 | 5.01 | 5.26 | +3.34% | |
| 5.50 | 5.51 | 5.08 | 5.09 | -7.62% | |
| 5.65 | 5.71 | 5.48 | 5.51 | -2.04% | |
| 5.92 | 6.03 | 5.60 | 5.63 | -4.98% | |
| 5.88 | 5.95 | 5.41 | 5.92 | +2.60% | |
| 6.14 | 6.17 | 5.73 | 5.77 | -7.23% | |
| 6.11 | 6.26 | 6.03 | 6.22 | 0.00% | |
| 6.46 | 6.57 | 6.12 | 6.22 | -3.42% | |
| 6.34 | 6.50 | 6.23 | 6.44 | -1.53% | |
| 6.73 | 6.81 | 6.33 | 6.54 | -2.39% | |
| 6.60 | 6.73 | 6.51 | 6.70 | +1.36% | |
| 7.02 | 7.03 | 6.46 | 6.61 | -6.11% | |
| 7.08 | 7.23 | 6.89 | 7.04 | +0.86% | |
| 6.66 | 7.12 | 6.60 | 6.98 | +4.18% | |
| 6.95 | 7.24 | 6.18 | 6.70 | -13.88% | |
| 7.61 | 7.95 | 7.38 | 7.78 | +1.04% | |
| 7.48 | 7.91 | 7.27 | 7.70 | +4.34% | |
| 8.08 | 8.23 | 7.29 | 7.38 | -9.11% | |
| 7.88 | 8.22 | 7.46 | 8.12 | +2.01% | |
| 7.67 | 8.20 | 7.54 | 7.96 | +0.76% | |
| 6.43 | 8.50 | 6.22 | 7.90 | +21.54% | |
| 6.29 | 6.66 | 6.29 | 6.50 | +3.17% | |
| 6.59 | 6.67 | 6.12 | 6.30 | -2.33% | |
| 6.66 | 6.73 | 6.22 | 6.45 | -4.87% | |
| 7.28 | 7.79 | 6.69 | 6.78 | -7.38% | |
| 7.05 | 7.44 | 6.88 | 7.32 | +2.95% | |
| 7.07 | 7.72 | 7.02 | 7.11 | -3.40% | |
| 6.35 | 7.56 | 6.32 | 7.36 | +13.93% | |
| 6.00 | 6.87 | 5.56 | 6.46 | +8.57% | |
| 4.64 | 6.02 | 4.64 | 5.95 | +28.79% | |
| 5.54 | 5.76 | 2.37 | 4.62 | -16.15% | |
| 5.50 | 5.62 | 5.43 | 5.51 | -0.72% | |
| 5.97 | 6.02 | 5.55 | 5.55 | -4.80% | |
| 5.80 | 5.98 | 5.66 | 5.83 | +0.17% | |
| 5.93 | 6.05 | 5.75 | 5.82 | -2.92% | |
| 6.42 | 6.53 | 5.99 | 6.00 | -9.98% | |
| 6.13 | 6.78 | 6.08 | 6.66 | +9.54% | |
| 6.86 | 6.91 | 5.97 | 6.08 | -8.30% | |
| 6.64 | 6.96 | 6.48 | 6.63 | -0.90% | |
| 6.45 | 6.84 | 6.32 | 6.69 | +2.76% | |
| 5.92 | 6.68 | 5.91 | 6.51 | +9.97% | |
| 5.09 | 5.95 | 5.08 | 5.92 | +15.62% | |
| 5.17 | 5.27 | 5.07 | 5.12 | -0.58% | |
| 5.25 | 5.39 | 5.08 | 5.15 | -0.77% | |
| 5.06 | 5.34 | 5.05 | 5.19 | +0.58% | |
| 5.30 | 5.34 | 5.08 | 5.16 | -3.73% | |
| 5.24 | 5.42 | 5.01 | 5.36 | +4.28% | |
| 5.03 | 5.43 | 5.00 | 5.14 | +2.39% | |
| 5.11 | 5.25 | 4.93 | 5.02 | -4.38% | |
| 5.40 | 5.53 | 5.20 | 5.25 | +0.96% | |
| 5.15 | 5.35 | 4.98 | 5.20 | +0.58% | |
| 4.68 | 5.19 | 4.47 | 5.17 | +10.00% | |
| 5.08 | 5.10 | 4.70 | 4.70 | -8.74% | |
| 5.14 | 5.46 | 5.02 | 5.15 | +1.08% | |
| 5.22 | 5.24 | 5.00 | 5.10 | -0.39% | |
| 5.66 | 5.70 | 5.09 | 5.12 | -9.95% | |
| 5.73 | 5.85 | 5.68 | 5.68 | -0.70% | |
| 6.01 | 6.04 | 5.70 | 5.72 | -7.29% | |
| 6.65 | 6.81 | 6.16 | 6.17 | -7.22% | |
| 6.38 | 6.95 | 6.38 | 6.65 | +1.53% | |
| 6.47 | 6.75 | 6.34 | 6.55 | +1.39% | |
| 6.21 | 6.62 | 6.14 | 6.46 | +3.19% | |
| 5.97 | 6.35 | 5.95 | 6.26 | +4.86% | |
| 5.89 | 6.25 | 5.89 | 5.97 | +2.23% | |
| 5.86 | 6.07 | 5.82 | 5.84 | 0.00% | |
| 5.65 | 5.91 | 5.55 | 5.84 | +2.82% | |
| 5.67 | 5.78 | 5.56 | 5.68 | +1.25% | |
| 5.70 | 5.71 | 5.59 | 5.61 | -2.09% | |
| 6.03 | 6.06 | 5.64 | 5.73 | -5.13% | |
| 6.12 | 6.14 | 5.90 | 6.04 | -3.67% | |
| 6.36 | 6.59 | 6.15 | 6.27 | -1.88% | |
| 5.99 | 6.72 | 5.83 | 6.39 | +6.32% | |
| 5.98 | 6.13 | 5.88 | 6.01 | -0.33% | |
| 6.22 | 6.22 | 5.83 | 6.03 | -4.89% | |
| 6.04 | 6.37 | 5.97 | 6.34 | +4.79% | |
| 6.22 | 6.27 | 5.94 | 6.05 | -2.26% | |
| 5.87 | 6.24 | 5.72 | 6.19 | -0.96% | |
| 6.65 | 6.70 | 6.18 | 6.25 | -6.58% | |
| 6.54 | 6.77 | 6.45 | 6.69 | +2.29% | |
| 6.27 | 6.60 | 6.23 | 6.54 | +2.67% | |
| 5.72 | 6.40 | 5.68 | 6.37 | +10.59% | |
| 5.83 | 5.84 | 5.62 | 5.76 | -1.87% | |
| 5.84 | 6.06 | 5.80 | 5.87 | -1.01% | |
| 6.20 | 6.20 | 5.93 | 5.93 | -5.12% | |
| 6.33 | 6.42 | 6.17 | 6.25 | -0.32% | |
| 6.90 | 6.90 | 6.22 | 6.27 | -9.26% | |
| 7.11 | 7.22 | 6.88 | 6.91 | -2.81% | |
| 7.18 | 7.69 | 7.03 | 7.11 | +5.33% | |
| 7.20 | 7.20 | 6.75 | 6.75 | -7.53% | |
| 7.82 | 7.88 | 7.23 | 7.30 | -5.19% | |
| 8.26 | 8.26 | 7.39 | 7.70 | -6.21% | |
| 8.84 | 8.94 | 8.11 | 8.21 | -6.70% | |
| 9.68 | 10.09 | 8.68 | 8.80 | -4.76% | |
| 8.45 | 9.24 | 8.32 | 9.24 | +7.69% | |
| 8.81 | 9.01 | 8.56 | 8.58 | -2.17% | |
| 8.78 | 8.94 | 8.65 | 8.77 | -0.57% | |
| 9.35 | 9.51 | 8.77 | 8.82 | -0.11% | |
| 9.27 | 9.29 | 8.62 | 8.83 | -5.36% | |
| 9.68 | 9.82 | 9.09 | 9.33 | -6.33% | |
| 9.39 | 9.96 | 9.32 | 9.96 | +4.18% | |
| 9.69 | 9.80 | 9.51 | 9.56 | +0.31% | |
| 9.36 | 9.66 | 9.22 | 9.53 | +4.15% | |
| 9.51 | 9.57 | 9.07 | 9.15 | -2.66% | |
| 9.84 | 9.84 | 9.38 | 9.40 | -5.15% | |
| 10.51 | 10.51 | 9.80 | 9.91 | -7.21% | |
| 10.53 | 10.90 | 10.51 | 10.68 | +3.09% | |
| 10.20 | 10.55 | 10.16 | 10.36 | +0.48% | |
| 10.25 | 10.57 | 10.23 | 10.31 | +2.49% | |
| 10.30 | 10.44 | 9.98 | 10.06 | -2.33% | |
| 9.91 | 10.40 | 9.83 | 10.30 | +3.52% | |
| 10.42 | 10.65 | 9.95 | 9.95 | -3.59% | |
| 9.91 | 10.40 | 9.91 | 10.32 | +4.35% | |
| 10.08 | 10.24 | 9.79 | 9.89 | -0.10% | |
| 9.94 | 10.11 | 9.72 | 9.90 | +0.61% | |
| 10.60 | 10.65 | 9.71 | 9.84 | -7.87% | |
| 10.29 | 10.70 | 10.23 | 10.68 | +4.30% | |
| 10.62 | 11.08 | 10.24 | 10.24 | -1.54% | |
| 9.55 | 10.49 | 9.53 | 10.40 | +6.45% | |
| 9.61 | 9.91 | 9.55 | 9.77 | -0.71% | |
| 10.01 | 10.26 | 9.56 | 9.84 | -4.19% | |
| 10.09 | 10.35 | 9.91 | 10.27 | +1.58% | |
| 9.92 | 10.38 | 9.79 | 10.11 | +0.80% | |
| 9.54 | 10.14 | 9.46 | 10.03 | +0.30% | |
| 10.29 | 10.30 | 9.81 | 10.00 | -5.57% | |
| 10.24 | 10.70 | 10.15 | 10.59 | +3.02% | |
| 9.80 | 10.40 | 9.57 | 10.28 | +3.63% | |
| 9.47 | 10.01 | 9.35 | 9.92 | +5.08% | |
| 9.52 | 9.76 | 9.12 | 9.44 | -1.15% | |
| 9.68 | 9.96 | 9.53 | 9.55 | -2.05% | |
| 9.79 | 9.83 | 9.53 | 9.75 | -0.51% | |
| 9.93 | 10.14 | 9.70 | 9.80 | -1.21% | |
| 10.19 | 10.28 | 9.85 | 9.92 | -3.50% | |
| 10.35 | 10.73 | 10.24 | 10.28 | +3.63% | |
| 10.13 | 10.27 | 9.81 | 9.92 | -1.29% | |
| 10.95 | 11.04 | 9.98 | 10.05 | -7.97% | |
| 11.09 | 11.41 | 10.88 | 10.92 | -1.53% | |
| 10.76 | 11.23 | 10.64 | 11.09 | +2.12% | |
| 9.70 | 10.94 | 9.65 | 10.86 | +13.96% | |
| 10.11 | 10.30 | 9.52 | 9.53 | -8.19% | |
| 10.60 | 10.75 | 10.11 | 10.38 | -1.14% | |
| 10.30 | 10.62 | 10.16 | 10.50 | +2.04% | |
| 11.07 | 11.07 | 10.25 | 10.29 | -7.05% | |
| 11.15 | 11.49 | 10.94 | 11.07 | -2.29% | |
| 10.94 | 11.44 | 10.78 | 11.33 | +3.85% | |
| 11.18 | 11.69 | 10.88 | 10.91 | -0.82% | |
| 10.65 | 11.06 | 10.55 | 11.00 | +3.38% | |
| 11.00 | 11.43 | 10.61 | 10.64 | -3.80% | |
| 11.37 | 11.45 | 10.92 | 11.06 | -3.57% | |
| 11.46 | 12.15 | 11.31 | 11.47 | 0.00% | |
| 9.96 | 11.65 | 9.93 | 11.47 | +17.88% | |
| 9.77 | 9.84 | 9.50 | 9.73 | -3.85% | |
| 10.07 | 10.18 | 9.96 | 10.12 | +0.70% | |
| 10.83 | 10.89 | 10.03 | 10.05 | -7.29% | |
| 10.92 | 11.06 | 10.71 | 10.84 | -0.91% | |
| 11.30 | 11.36 | 10.74 | 10.94 | -2.84% | |
| 11.27 | 11.47 | 11.16 | 11.26 | -0.62% | |
| 11.41 | 11.49 | 11.04 | 11.33 | +0.80% | |
| 10.90 | 11.55 | 10.83 | 11.24 | +2.18% | |
| 11.60 | 11.61 | 10.84 | 11.00 | -5.17% | |
| 11.94 | 12.17 | 11.49 | 11.60 | -0.77% | |
| 11.25 | 11.99 | 11.19 | 11.69 | +4.84% | |
| 10.73 | 11.26 | 10.69 | 11.15 | +5.49% | |
| 10.88 | 10.93 | 10.46 | 10.57 | -3.03% | |
| 11.10 | 11.11 | 10.90 | 10.90 | -1.89% | |
| 11.25 | 11.50 | 11.09 | 11.11 | -2.63% | |
| 11.74 | 11.78 | 11.32 | 11.41 | -3.39% | |
| 11.64 | 11.85 | 11.62 | 11.81 | +1.55% | |
| 12.06 | 12.10 | 11.59 | 11.63 | -5.45% | |
| 11.95 | 12.60 | 11.82 | 12.30 | +4.06% | |
| 11.42 | 12.05 | 11.37 | 11.82 | +3.23% | |
| 11.32 | 11.98 | 11.27 | 11.45 | +2.88% | |
| 11.57 | 11.72 | 11.09 | 11.13 | -3.39% | |
| 11.76 | 11.94 | 11.20 | 11.52 | -2.46% | |
| 12.78 | 12.80 | 11.80 | 11.81 | -5.82% | |
| 12.78 | 13.21 | 12.54 | 12.54 | -2.26% | |
| 12.86 | 13.01 | 12.66 | 12.83 | -1.16% | |
| 12.40 | 13.33 | 12.27 | 12.98 | +4.26% | |
| 12.49 | 12.74 | 12.15 | 12.45 | -2.43% | |
| 12.90 | 13.06 | 12.39 | 12.76 | -4.92% | |
| 14.12 | 14.26 | 13.40 | 13.42 | -5.16% | |
| 13.79 | 14.20 | 13.51 | 14.15 | +4.35% | |
| 12.81 | 13.65 | 12.66 | 13.56 | +5.28% | |
| 12.66 | 13.15 | 12.61 | 12.88 | +2.38% | |
| 13.25 | 13.26 | 12.43 | 12.58 | -7.70% | |
| 13.52 | 13.73 | 13.33 | 13.63 | +1.87% | |
| 13.13 | 13.51 | 13.05 | 13.38 | +1.90% | |
| 12.58 | 13.20 | 12.30 | 13.13 | +3.63% | |
| 12.43 | 12.70 | 12.18 | 12.67 | +3.01% | |
| 11.73 | 12.35 | 11.46 | 12.30 | +4.95% | |
| 12.57 | 12.89 | 11.70 | 11.72 | -6.01% | |
| 13.01 | 13.01 | 12.37 | 12.47 | -3.82% | |
| 12.72 | 13.21 | 12.37 | 12.97 | +0.43% | |
| 14.01 | 14.09 | 12.57 | 12.91 | -9.08% | |
| 14.82 | 14.91 | 14.19 | 14.20 | -6.39% | |
| 16.38 | 16.46 | 15.17 | 15.17 | -8.56% | |
| 16.75 | 16.82 | 15.29 | 16.59 | -2.35% | |
| 17.30 | 17.40 | 16.80 | 16.99 | -1.11% | |
| 17.58 | 17.80 | 17.11 | 17.18 | -0.58% | |
| 17.75 | 18.00 | 16.90 | 17.28 | -3.79% | |
| 17.72 | 18.10 | 17.14 | 17.96 | +4.18% | |
| 16.60 | 17.57 | 16.43 | 17.24 | +5.38% | |
| 16.33 | 16.78 | 16.16 | 16.36 | -1.68% | |
| 17.72 | 17.72 | 16.47 | 16.64 | -6.25% | |
| 17.60 | 17.95 | 17.49 | 17.75 | +1.25% | |
| 17.82 | 17.91 | 17.43 | 17.53 | -2.72% | |
| 19.00 | 19.25 | 17.85 | 18.02 | -0.50% | |
| 18.11 | 19.48 | 17.72 | 18.11 | +0.06% | |
| 18.66 | 18.76 | 18.10 | 18.10 | -2.06% | |
| 18.91 | 19.05 | 18.46 | 18.48 | -0.91% | |
| 18.57 | 19.28 | 18.36 | 18.65 | +0.81% | |
| 19.65 | 19.81 | 18.23 | 18.50 | -6.04% | |
| 19.85 | 20.31 | 19.64 | 19.69 | -1.01% | |
| 19.88 | 20.16 | 19.63 | 19.89 | +1.32% | |
| 20.45 | 20.61 | 19.60 | 19.63 | -4.38% | |
| 21.60 | 21.85 | 20.52 | 20.53 | -5.26% | |
| 22.08 | 22.42 | 21.27 | 21.67 | -1.14% | |
| 21.10 | 22.35 | 20.66 | 21.92 | +2.48% | |
| 21.15 | 21.57 | 20.93 | 21.39 | +1.95% | |
| 21.71 | 22.19 | 20.94 | 20.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LCID chart for longer ranges.