Lucid Group, Inc.
4.27USD
-0.3600 (-7.78%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 4.63 | 7,923,800 |
| Fr 09/04/26 | 4.68 | 10,240,500 |
| Th 09/03/26 | 4.60 | 11,215,300 |
| We 09/02/26 | 4.71 | 9,291,600 |
| Tu 09/01/26 | 4.55 | 11,653,748 |
| Mo 08/31/26 | 4.85 | 10,797,290 |
| Fr 08/28/26 | 5.01 | 8,066,441 |
| Th 08/27/26 | 5.09 | 30,163,766 |
| We 08/26/26 | 4.95 | 16,913,210 |
| Tu 08/25/26 | 5.26 | 9,054,418 |
| Mo 08/24/26 | 5.09 | 11,250,402 |
| Fr 08/21/26 | 5.51 | 6,580,900 |
| Th 08/20/26 | 5.63 | 17,350,200 |
| We 08/19/26 | 5.92 | 8,536,500 |
| Tu 08/18/26 | 5.77 | 8,212,100 |
| Mo 08/17/26 | 6.22 | 4,570,800 |
| Fr 08/14/26 | 6.22 | 6,321,000 |
| Th 08/13/26 | 6.44 | 6,151,000 |
| We 08/12/26 | 6.54 | 6,057,800 |
| Tu 08/11/26 | 6.70 | 4,641,000 |
| Mo 08/10/26 | 6.61 | 7,834,300 |
| Fr 08/07/26 | 7.04 | 7,326,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 6.98 | 9,527,100 |
| We 08/05/26 | 6.70 | 23,306,200 |
| Tu 08/04/26 | 7.78 | 11,111,700 |
| Mo 08/03/26 | 7.70 | 9,803,100 |
| Fr 07/31/26 | 7.38 | 9,239,200 |
| Th 07/30/26 | 8.12 | 14,136,200 |
| We 07/29/26 | 7.96 | 16,701,200 |
| Tu 07/28/26 | 7.90 | 39,842,300 |
| Mo 07/27/26 | 6.50 | 8,010,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 5.99 | 12,655,000 |
| Mo 07/06/26 | 6.66 | 14,267,800 |
| Th 07/02/26 | 6.08 | 14,328,900 |
| We 07/01/26 | 6.63 | 12,827,500 |
| Tu 06/30/26 | 6.69 | 18,765,600 |
| Mo 06/29/26 | 6.51 | 25,753,500 |
| Fr 06/26/26 | 5.92 | 35,519,000 |
| Th 06/25/26 | 5.12 | 9,896,600 |
| We 06/24/26 | 5.15 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 5.72 | 15,903,100 |
| Tu 06/02/26 | 6.17 | 12,779,500 |
| Mo 06/01/26 | 6.65 | 13,155,900 |
| Fr 05/29/26 | 6.55 | 15,093,400 |
| Th 05/28/26 | 6.46 | 15,860,300 |
| We 05/27/26 | 6.26 | 15,576,000 |
| Tu 05/26/26 | 5.97 | 12,285,400 |
| Fr 05/22/26 | 5.84 | 10,735,900 |
| Th 05/21/26 | 5.84 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 6.54 | 17,796,600 |
| Th 04/30/26 | 6.37 | 20,927,700 |
| We 04/29/26 | 5.76 | 16,976,200 |
| Tu 04/28/26 | 5.87 | 16,357,900 |
| Mo 04/27/26 | 5.93 | 22,676,000 |
| Fr 04/24/26 | 6.25 | 17,179,100 |
| Th 04/23/26 | 6.27 | 37,794,900 |
| We 04/22/26 | 6.91 | 22,472,100 |
| Tu 04/21/26 | 7.11 | 47,479,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 9.53 | 4,417,100 |
| Mo 03/30/26 | 9.15 | 5,703,800 |
| Fr 03/27/26 | 9.40 | 6,079,600 |
| Th 03/26/26 | 9.91 | 6,884,400 |
| We 03/25/26 | 10.68 | 4,896,300 |
| Tu 03/24/26 | 10.36 | 3,614,500 |
| Mo 03/23/26 | 10.31 | 5,236,600 |
| Fr 03/20/26 | 10.06 | 5,824,800 |
| Th 03/19/26 | 10.30 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 10.00 | 5,954,200 |
| Th 02/26/26 | 10.59 | 7,613,200 |
| We 02/25/26 | 10.28 | 13,756,100 |
| Tu 02/24/26 | 9.92 | 9,398,500 |
| Mo 02/23/26 | 9.44 | 8,009,400 |
| Fr 02/20/26 | 9.55 | 6,824,000 |
| Th 02/19/26 | 9.75 | 4,728,800 |
| We 02/18/26 | 9.80 | 6,439,300 |
| Tu 02/17/26 | 9.92 | 5,493,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 11.00 | 6,295,600 |
| Mo 01/26/26 | 10.64 | 5,542,700 |
| Fr 01/23/26 | 11.06 | 6,501,200 |
| Th 01/22/26 | 11.47 | 10,128,600 |
| We 01/21/26 | 11.47 | 23,279,900 |
| Tu 01/20/26 | 9.73 | 10,389,200 |
| Fr 01/16/26 | 10.12 | 9,348,700 |
| Th 01/15/26 | 10.05 | 12,787,700 |
| We 01/14/26 | 10.84 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 11.63 | 6,040,900 |
| Mo 12/22/25 | 12.30 | 6,993,300 |
| Fr 12/19/25 | 11.82 | 7,477,800 |
| Th 12/18/25 | 11.45 | 7,522,700 |
| We 12/17/25 | 11.13 | 6,373,300 |
| Tu 12/16/25 | 11.52 | 7,895,300 |
| Mo 12/15/25 | 11.81 | 7,621,400 |
| Fr 12/12/25 | 12.54 | 5,434,700 |
| Th 12/11/25 | 12.83 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 11.72 | 9,251,300 |
| We 11/19/25 | 12.47 | 7,949,300 |
| Tu 11/18/25 | 12.97 | 10,343,400 |
| Mo 11/17/25 | 12.91 | 16,302,800 |
| Fr 11/14/25 | 14.20 | 11,395,900 |
| Th 11/13/25 | 15.17 | 10,172,800 |
| We 11/12/25 | 16.59 | 20,766,500 |
| Tu 11/11/25 | 16.99 | 4,483,300 |
| Mo 11/10/25 | 17.18 | 5,026,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 19.69 | 6,408,500 |
| Mo 10/20/25 | 19.89 | 5,209,600 |
| Fr 10/17/25 | 19.63 | 8,375,000 |
| Th 10/16/25 | 20.53 | 6,292,100 |
| We 10/15/25 | 21.67 | 6,014,300 |
| Tu 10/14/25 | 21.92 | 6,708,300 |
| Mo 10/13/25 | 21.39 | 5,276,400 |
| Fr 10/10/25 | 20.98 | 8,437,700 |
| Th 10/09/25 | 21.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 21.10 | 7,979,200 |
| Th 09/18/25 | 20.50 | 6,632,500 |
| We 09/17/25 | 20.36 | 14,043,300 |
| Tu 09/16/25 | 19.72 | 6,951,300 |
| Mo 09/15/25 | 19.84 | 6,899,700 |
| Fr 09/12/25 | 19.27 | 7,605,900 |
| Th 09/11/25 | 19.90 | 8,926,300 |
| We 09/10/25 | 19.44 | 7,666,200 |
| Tu 09/09/25 | 19.39 | 13,441,600 |
| Fr 07/24/26 | 6.30 | 8,258,800 |
| Th 07/23/26 | 6.45 | 10,404,600 |
| We 07/22/26 | 6.78 | 17,374,700 |
| Tu 07/21/26 | 7.32 | 12,345,800 |
| Mo 07/20/26 | 7.11 | 21,051,700 |
| Fr 07/17/26 | 7.36 | 48,307,400 |
| Th 07/16/26 | 6.46 | 45,553,300 |
| We 07/15/26 | 5.95 | 56,609,700 |
| Tu 07/14/26 | 4.62 | 155,795,000 |
| Mo 07/13/26 | 5.51 | 6,516,900 |
| Fr 07/10/26 | 5.55 | 8,319,200 |
| Th 07/09/26 | 5.83 | 9,206,600 |
| We 07/08/26 | 5.82 | 9,662,700 |
| 8,980,700 |
| Tu 06/23/26 | 5.19 | 9,175,300 |
| Mo 06/22/26 | 5.16 | 10,487,000 |
| Th 06/18/26 | 5.36 | 15,863,500 |
| We 06/17/26 | 5.14 | 14,319,600 |
| Tu 06/16/26 | 5.02 | 10,791,700 |
| Mo 06/15/26 | 5.25 | 11,456,200 |
| Fr 06/12/26 | 5.20 | 12,549,400 |
| Th 06/11/26 | 5.17 | 17,376,800 |
| We 06/10/26 | 4.70 | 21,652,000 |
| Tu 06/09/26 | 5.15 | 15,069,700 |
| Mo 06/08/26 | 5.09 | 16,350,500 |
| Fr 06/05/26 | 5.11 | 24,594,500 |
| Th 06/04/26 | 5.68 | 10,869,400 |
| 14,723,400 |
| We 05/20/26 | 5.68 | 10,949,200 |
| Tu 05/19/26 | 5.61 | 11,732,600 |
| Mo 05/18/26 | 5.73 | 17,277,700 |
| Fr 05/15/26 | 6.04 | 13,353,300 |
| Th 05/14/26 | 6.27 | 15,463,200 |
| We 05/13/26 | 6.39 | 28,291,000 |
| Tu 05/12/26 | 6.01 | 12,362,400 |
| Mo 05/11/26 | 6.03 | 20,646,600 |
| Fr 05/08/26 | 6.34 | 13,085,300 |
| Th 05/07/26 | 6.05 | 16,001,000 |
| We 05/06/26 | 6.19 | 25,757,900 |
| Tu 05/05/26 | 6.25 | 19,146,600 |
| Mo 05/04/26 | 6.69 | 19,080,400 |
| Mo 04/20/26 | 6.75 | 33,295,900 |
| Fr 04/17/26 | 7.30 | 30,393,100 |
| Th 04/16/26 | 7.70 | 37,458,400 |
| We 04/15/26 | 8.21 | 31,869,300 |
| Tu 04/14/26 | 8.80 | 32,288,400 |
| Mo 04/13/26 | 9.24 | 10,870,000 |
| Fr 04/10/26 | 8.58 | 5,941,000 |
| Th 04/09/26 | 8.77 | 5,593,900 |
| We 04/08/26 | 8.82 | 7,402,000 |
| Tu 04/07/26 | 8.83 | 11,562,400 |
| Mo 04/06/26 | 9.33 | 9,151,400 |
| Th 04/02/26 | 9.96 | 4,014,500 |
| We 04/01/26 | 9.56 | 4,828,400 |
| 4,695,300 |
| We 03/18/26 | 9.95 | 5,666,300 |
| Tu 03/17/26 | 10.32 | 6,062,500 |
| Mo 03/16/26 | 9.89 | 5,383,200 |
| Fr 03/13/26 | 9.90 | 5,260,300 |
| Th 03/12/26 | 9.84 | 9,949,300 |
| We 03/11/26 | 10.68 | 5,942,800 |
| Tu 03/10/26 | 10.24 | 5,949,300 |
| Mo 03/09/26 | 10.40 | 7,299,500 |
| Fr 03/06/26 | 9.77 | 5,246,200 |
| Th 03/05/26 | 9.84 | 7,486,500 |
| We 03/04/26 | 10.27 | 4,917,700 |
| Tu 03/03/26 | 10.11 | 5,520,500 |
| Mo 03/02/26 | 10.03 | 4,834,200 |
| Fr 02/13/26 | 10.28 | 6,188,100 |
| Th 02/12/26 | 9.92 | 5,609,200 |
| We 02/11/26 | 10.05 | 8,946,100 |
| Tu 02/10/26 | 10.92 | 4,737,500 |
| Mo 02/09/26 | 11.09 | 5,285,500 |
| Fr 02/06/26 | 10.86 | 10,905,100 |
| Th 02/05/26 | 9.53 | 8,991,500 |
| We 02/04/26 | 10.38 | 6,524,900 |
| Tu 02/03/26 | 10.50 | 8,186,500 |
| Mo 02/02/26 | 10.29 | 8,049,200 |
| Fr 01/30/26 | 11.07 | 6,753,100 |
| Th 01/29/26 | 11.33 | 7,193,100 |
| We 01/28/26 | 10.91 | 10,419,500 |
| 5,220,400 |
| Tu 01/13/26 | 10.94 | 7,499,800 |
| Mo 01/12/26 | 11.26 | 3,641,000 |
| Fr 01/09/26 | 11.33 | 4,472,100 |
| Th 01/08/26 | 11.24 | 6,029,700 |
| We 01/07/26 | 11.00 | 9,368,800 |
| Tu 01/06/26 | 11.60 | 6,513,900 |
| Mo 01/05/26 | 11.69 | 7,985,100 |
| Fr 01/02/26 | 11.15 | 6,684,700 |
| We 12/31/25 | 10.57 | 12,500,700 |
| Tu 12/30/25 | 10.90 | 7,568,900 |
| Mo 12/29/25 | 11.11 | 7,019,600 |
| Fr 12/26/25 | 11.41 | 6,098,500 |
| We 12/24/25 | 11.81 | 3,378,300 |
| 3,786,100 |
| We 12/10/25 | 12.98 | 9,211,900 |
| Tu 12/09/25 | 12.45 | 9,498,800 |
| Mo 12/08/25 | 12.76 | 9,484,200 |
| Fr 12/05/25 | 13.42 | 9,045,700 |
| Th 12/04/25 | 14.15 | 7,706,400 |
| We 12/03/25 | 13.56 | 8,100,200 |
| Tu 12/02/25 | 12.88 | 7,181,700 |
| Mo 12/01/25 | 12.58 | 9,475,600 |
| Fr 11/28/25 | 13.63 | 3,222,000 |
| We 11/26/25 | 13.38 | 4,373,900 |
| Tu 11/25/25 | 13.13 | 6,848,300 |
| Mo 11/24/25 | 12.67 | 7,097,700 |
| Fr 11/21/25 | 12.30 | 7,779,400 |
| Fr 11/07/25 | 17.28 | 17,252,900 |
| Th 11/06/25 | 17.96 | 13,211,900 |
| We 11/05/25 | 17.24 | 11,149,100 |
| Tu 11/04/25 | 16.36 | 7,374,700 |
| Mo 11/03/25 | 16.64 | 12,250,900 |
| Fr 10/31/25 | 17.75 | 6,746,700 |
| Th 10/30/25 | 17.53 | 7,328,200 |
| We 10/29/25 | 18.02 | 16,267,800 |
| Tu 10/28/25 | 18.11 | 20,515,300 |
| Mo 10/27/25 | 18.10 | 7,136,600 |
| Fr 10/24/25 | 18.48 | 7,713,000 |
| Th 10/23/25 | 18.65 | 7,514,500 |
| We 10/22/25 | 18.50 | 8,890,600 |
| 7,483,400 |
| We 10/08/25 | 22.52 | 10,055,100 |
| Tu 10/07/25 | 22.01 | 14,351,500 |
| Mo 10/06/25 | 24.02 | 7,562,800 |
| Fr 10/03/25 | 24.77 | 11,207,200 |
| Th 10/02/25 | 24.10 | 8,409,900 |
| We 10/01/25 | 24.30 | 11,891,700 |
| Tu 09/30/25 | 23.79 | 7,688,200 |
| Mo 09/29/25 | 24.11 | 9,197,200 |
| Fr 09/26/25 | 23.96 | 12,387,800 |
| Th 09/25/25 | 23.04 | 8,625,800 |
| We 09/24/25 | 22.98 | 9,248,700 |
| Tu 09/23/25 | 22.24 | 13,959,400 |
| Mo 09/22/25 | 22.44 | 9,807,500 |
| Mo 09/08/25 | 18.44 | 11,496,800 |