Lucid Group, Inc.
LCIDNASDAQConsumer Cyclical● Active
$5.12
$-0.57(-9.95%)
Market Cap$1.6B
P/E Ratio—
52W High$33.7
52W Low$5.09
Lucid Group, Inc.（LCID）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lcid · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$577.50
Nov 17, 2021
-99.1% from here
5-Year Low5Y
$5.09
Jun 5, 2026
+0.5% from low
IPO Priceadj.
$98.90
Sep 18, 2020
-94.8% since IPO
1 Year Ago
$22.30
Jun 9, 2025
-77.1% in 1Y
5 Years Ago
$266.40
Jun 8, 2021
-98.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LCID
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.66 | $5.70 | $5.09 | $5.12 | $5.12 | 24.6M | -9.54% |
| Jun 4, 2026 | $5.73 | $5.85 | $5.68 | $5.68 | $5.68 | 10.9M | -0.87% |
| Jun 3, 2026 | $6.01 | $6.04 | $5.70 | $5.72 | $5.72 | 15.9M | -4.83% |
| Jun 2, 2026 | $6.65 | $6.81 | $6.16 | $6.17 | $6.17 | 12.8M | -7.22% |
| Jun 1, 2026 | $6.38 | $6.95 | $6.38 | $6.65 | $6.65 | 13.2M | +4.23% |
| May 29, 2026 | $6.47 | $6.75 | $6.34 | $6.55 | $6.55 | 15.1M | +1.24% |
| May 28, 2026 | $6.21 | $6.62 | $6.14 | $6.46 | $6.46 | 15.9M | +4.03% |
| May 27, 2026 | $5.97 | $6.35 | $5.95 | $6.26 | $6.26 | 15.6M | +4.86% |
| May 26, 2026 | $5.89 | $6.25 | $5.89 | $5.97 | $5.97 | 12.3M | +1.36% |
| May 22, 2026 | $5.86 | $6.07 | $5.82 | $5.84 | $5.84 | 10.7M | -0.34% |
| May 21, 2026 | $5.65 | $5.91 | $5.55 | $5.84 | $5.84 | 14.7M | +3.36% |
| May 20, 2026 | $5.67 | $5.78 | $5.56 | $5.68 | $5.68 | 10.9M | +0.18% |
| May 19, 2026 | $5.70 | $5.71 | $5.59 | $5.61 | $5.61 | 11.7M | -1.58% |
| May 18, 2026 | $6.03 | $6.06 | $5.64 | $5.73 | $5.73 | 17.3M | -4.98% |
| May 15, 2026 | $6.12 | $6.14 | $5.90 | $6.04 | $6.04 | 13.4M | -1.31% |
| May 14, 2026 | $6.36 | $6.59 | $6.15 | $6.27 | $6.27 | 15.5M | -1.42% |
| May 13, 2026 | $5.99 | $6.72 | $5.83 | $6.39 | $6.39 | 28.3M | +6.68% |
| May 12, 2026 | $5.98 | $6.13 | $5.88 | $6.01 | $6.01 | 12.4M | +0.50% |
| May 11, 2026 | $6.22 | $6.22 | $5.83 | $6.03 | $6.03 | 20.6M | -3.05% |
| May 8, 2026 | $6.04 | $6.37 | $5.97 | $6.34 | $6.34 | 13.1M | +4.97% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LCID
Jan 1 → Dec 31 · 6 years2026-52.3%$10.73 → $5.12
-52.3%
2025-65.1%$30.30 → $10.57
-65.1%
2024-27.6%$41.70 → $30.20
-27.6%
2023-39.6%$69.70 → $42.10
-39.6%
2022-82.3%$385.50 → $68.30
-82.3%
2021+41.6%$268.80 → $380.50
+41.6%
Best Year2021 · +41.6%
Worst Year2022 · -82.3%
Positive Years1 / 6
Avg Annual Return-37.6%
6Y Total Return-98.1%
6Y CAGR~-48.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in LCID?
If you invested $1,000 in LCID at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$52
Total Return-94.8%
CAGR~-39.0% / yr
Profit$-948
Based on Sep 18, 2020 · $98.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lucid Group, Inc.（LCID）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LCID 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LCID 历史股价FMP 日线复权 OHLCV