NASDAQ:LCID | Historical Stock Price | Lucid Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.47$11.72$30.75$80.71$211.81$555.872020-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.10$100.10126,620——
2020-12-30$100.70$100.70315,270——
2020-12-29$100.60$100.60178,460——
2020-12-28$100.80$100.80406,790——
2020-12-24$100.40$100.40209,300——
2020-12-23$100.30$100.30235,370——
2020-12-22$100.00$100.0075,560——
2020-12-21$99.70$99.7053,280——
2020-12-18$99.60$99.6086,900——
2020-12-17$99.70$99.70148,360——
2020-12-16$99.45$99.45119,160——
2020-12-15$99.70$99.70116,240——
2020-12-14$99.80$99.80198,250——
2020-12-11$99.40$99.4090,000——
2020-12-10$99.10$99.10760,680——
2020-12-09$99.20$99.20339,430——
2020-12-08$98.60$98.60229,640——
2020-12-07$99.40$99.40208,530——
2020-12-04$98.80$98.8040,540——
2020-12-03$98.70$98.7051,320——
2020-12-02$98.70$98.70144,100——
2020-12-01$98.80$98.80139,430——
2020-11-30$98.80$98.80162,370——
2020-11-27$98.30$98.3041,620——
2020-11-25$97.60$97.60133,240——
2020-11-24$97.60$97.605,720——
2020-11-23$97.50$97.5013,440——
2020-11-20$97.10$97.1099,590——
2020-11-19$97.20$97.204,450——
2020-11-18$97.40$97.4030,170——
2020-11-17$97.10$97.104,600——
2020-11-16$97.00$97.0015,130——
2020-11-13$96.90$96.9075,480——
2020-11-12$97.00$97.00150,200——
2020-11-11$96.80$96.8072,450——
2020-11-10$97.00$97.0071,470——
2020-11-09$96.70$96.7016,350——
2020-11-06$97.20$97.20144,400——
2020-11-05$97.70$97.70153,450——
2020-11-04$96.90$96.9050,980——
2020-11-03$96.90$96.9018,980——
2020-11-02$96.30$96.3071,670——
2020-10-30$96.30$96.30115,430——
2020-10-29$96.50$96.50165,290——
2020-10-28$96.50$96.50157,150——
2020-10-27$96.50$96.5030,410——
2020-10-26$96.50$96.50239,480——
2020-10-23$96.30$96.30206,780——
2020-10-22$96.50$96.50144,190——
2020-10-21$96.60$96.6029,230——
2020-10-20$96.70$96.707,820——
2020-10-19$96.80$96.8034,870——
2020-10-16$96.80$96.8030,500——
2020-10-15$96.80$96.8034,800——
2020-10-14$96.80$96.80217,790——
2020-10-13$97.00$97.00162,390——
2020-10-12$97.30$97.3017,230——
2020-10-09$97.50$97.50240,150——
2020-10-08$97.17$97.1755,030——
2020-10-07$97.10$97.10132,540——
2020-10-06$96.80$96.80190,240——
2020-10-05$97.10$97.10314,800——
2020-10-02$97.40$97.40392,570——
2020-10-01$97.60$97.60106,850——
2020-09-30$97.80$97.8054,620——
2020-09-29$97.80$97.8018,960——
2020-09-28$98.30$98.307,230——
2020-09-25$98.10$98.1069,250——
2020-09-24$97.70$97.7060,550——
2020-09-23$98.50$98.5019,260——
2020-09-22$98.80$98.80128,080——
2020-09-21$98.60$98.6076,280——
2020-09-18$98.90$98.9056,430——