LCID Stock Prices

Data as of Oct 28, 2026

Last

3.41

Change

+0.10

Open

3.31

Previous

3.31

High

3.42

Low

3.24

Bid

-

Ask

-

Volume

8,471,670

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.023

Hist Vol

0.824

Opt Volume

7,963

Open Int

927,717

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.31	3.42	3.24	3.41	+0.10	8,471,670	7,963	1.023	0.824
Oct 27, 2026	3.42	3.49	3.23	3.31	-0.09	10,826,440	10,305	1.178	0.823
Oct 26, 2026	3.46	3.59	3.38	3.40	-0.12	6,988,744	14,390	1.178	0.823
Oct 23, 2026	3.41	3.61	3.34	3.52	+0.06	7,726,230	22,649	1.103	0.823
Oct 22, 2026	3.17	3.56	3.16	3.46	+0.25	13,557,494	31,395	1.228	0.823
Oct 21, 2026	3.38	3.48	3.20	3.21	-0.06	10,627,536	24,815	1.125	0.820
Oct 20, 2026	3.07	3.30	2.85	3.27	+0.17	24,241,610	66,139	1.174	0.820
Oct 19, 2026	3.16	3.16	3.09	3.10	-0.03	5,212,756	30,930	1.094	0.818
Oct 16, 2026	3.50	3.52	3.11	3.13	-0.37	10,389,090	46,083	1.151	0.819
Oct 15, 2026	3.28	3.50	3.20	3.50	+0.21	9,629,229	18,496	0.880	0.814
Oct 14, 2026	3.28	3.31	3.14	3.29	-0.06	16,157,901	64,800	1.015	0.811
Oct 13, 2026	3.42	3.43	3.32	3.36	-0.08	8,712,707	21,645	1.087	0.812
Oct 12, 2026	3.72	3.75	3.41	3.44	-0.36	14,922,459	80,304	1.088	0.812
Oct 9, 2026	3.88	3.89	3.75	3.79	-0.03	6,724,057	14,674	0.882	0.807
Oct 8, 2026	3.87	3.87	3.72	3.82	-0.07	12,158,503	24,381	0.877	0.808
Oct 7, 2026	4.09	4.11	3.80	3.89	-0.27	12,691,524	52,632	0.930	0.808
Oct 6, 2026	4.18	4.33	4.12	4.16	-0.01	7,861,506	50,352	0.833	0.810
Oct 5, 2026	4.13	4.19	4.06	4.17	+0.04	7,616,331	39,989	0.972	0.811
Oct 2, 2026	4.27	4.30	4.08	4.13	+0.00	7,655,742	19,943	0.776	0.811
Oct 1, 2026	4.12	4.31	4.03	4.19	+0.12	7,972,920	26,348	0.953	0.810
Sep 30, 2026	4.13	4.19	4.01	4.07	+0.00	8,278,042	22,576	0.864	0.810
Sep 29, 2026	3.96	4.08	3.85	4.07	+0.17	9,948,388	50,216	1.009	0.810
Sep 28, 2026	4.03	4.04	3.87	3.90	-0.17	10,151,706	18,801	0.935	0.808
Sep 25, 2026	4.19	4.25	4.01	4.07	-0.08	8,291,908	28,213	0.795	0.809
Sep 24, 2026	4.14	4.21	4.03	4.15	-0.01	7,641,816	40,350	0.871	0.809
Sep 23, 2026	4.27	4.28	4.09	4.16	-0.16	9,946,805	32,609	1.005	0.810
Sep 22, 2026	4.37	4.39	4.16	4.32	+0.02	8,918,492	18,479	0.867	0.809
Sep 21, 2026	4.16	4.33	4.06	4.30	+0.21	11,015,098	26,739	0.857	0.812
Sep 18, 2026	4.27	4.31	4.06	4.09	-0.19	14,431,272	41,031	0.823	0.811
Sep 17, 2026	4.21	4.55	4.20	4.28	+0.24	19,876,167	52,893	0.933	0.810
Sep 16, 2026	4.16	4.17	3.94	4.04	-0.08	11,188,050	30,649	0.860	0.808
Sep 15, 2026	4.15	4.16	4.01	4.12	-0.04	12,899,171	43,791	0.859	0.808
Sep 14, 2026	4.15	4.24	4.03	4.16	-0.04	15,828,350	29,901	0.959	0.809
Sep 11, 2026	4.23	4.34	4.18	4.20	+0.02	6,851,938	20,898	0.807	0.809
Sep 10, 2026	4.22	4.39	4.12	4.18	-0.09	9,212,613	40,751	0.891	0.810
Sep 9, 2026	4.57	4.66	4.21	4.27	-0.36	14,541,500	32,572	0.866	0.810
Sep 8, 2026	4.67	4.79	4.59	4.63	+0.00	7,861,998	15,156	0.913	0.808
Sep 4, 2026	4.59	4.68	4.44	4.68	+0.08	10,164,998	19,625	0.816	0.818
Sep 3, 2026	4.80	4.96	4.57	4.60	-0.11	11,235,728	41,346	0.895	0.818
Sep 2, 2026	4.53	4.82	4.50	4.71	+0.16	9,181,772	30,934	0.833	0.820
Sep 1, 2026	4.83	4.85	4.53	4.55	-0.30	11,609,289	32,573	0.960	0.819
Aug 31, 2026	4.92	5.03	4.82	4.85	-0.16	10,766,124	36,507	0.940	0.818
Aug 28, 2026	5.06	5.17	4.95	5.01	-0.08	8,044,484	24,760	0.885	0.819
Aug 27, 2026	5.00	5.60	4.86	5.09	+0.14	29,898,082	128,342	0.975	0.818
Aug 26, 2026	5.24	5.33	4.83	4.95	-0.31	16,566,149	41,278	0.858	0.818
Aug 25, 2026	5.13	5.40	5.01	5.26	+0.17	9,047,732	30,068	0.810	0.816
Aug 24, 2026	5.50	5.51	5.08	5.09	-0.42	10,161,861	35,785	0.859	0.816
Aug 21, 2026	5.65	5.71	5.48	5.51	-0.12	6,539,894	24,438	0.785	0.813
Aug 20, 2026	5.92	6.03	5.60	5.63	-0.29	13,272,897	25,261	0.780	0.812
Aug 19, 2026	5.88	5.95	5.41	5.92	+0.15	8,453,701	18,258	0.780	0.811
Aug 18, 2026	6.14	6.17	5.73	5.77	-0.45	8,153,761	19,478	0.804	0.811
Aug 17, 2026	6.11	6.26	6.03	6.22	+0.00	4,541,614	27,518	0.806	0.808
Aug 14, 2026	6.46	6.57	6.12	6.22	-0.22	6,253,650	17,952	0.773	0.808
Aug 13, 2026	6.34	6.50	6.23	6.44	-0.10	6,058,288	26,125	0.834	0.808
Aug 12, 2026	6.73	6.81	6.33	6.54	-0.16	5,967,913	17,074	0.866	0.809
Aug 11, 2026	6.60	6.73	6.51	6.70	+0.09	4,602,362	12,306	0.792	0.810
Aug 10, 2026	7.02	7.03	6.46	6.61	-0.43	7,792,814	30,041	0.952	0.810
Aug 7, 2026	7.08	7.23	6.89	7.04	+0.06	7,283,013	28,704	0.827	0.808
Aug 6, 2026	6.66	7.12	6.60	6.98	+0.28	9,482,067	43,208	1.021	0.808
Aug 5, 2026	6.95	7.24	6.18	6.70	-1.08	21,250,316	88,855	1.137	0.814
Aug 4, 2026	7.61	7.95	7.38	7.78	+0.08	10,105,968	45,580	1.206	0.800
Aug 3, 2026	7.48	7.91	7.27	7.70	+0.32	9,724,345	27,557	1.830	0.800
Jul 31, 2026	8.08	8.23	7.29	7.38	-0.74	9,165,171	43,554	1.302	0.799
Jul 30, 2026	7.88	8.22	7.46	8.12	+0.16	14,058,734	65,930	1.259	0.794
Jul 29, 2026	7.67	8.20	7.54	7.96	+0.06	15,394,141	65,460	1.352	0.793
Jul 28, 2026	6.43	8.50	6.22	7.90	+1.40	39,354,794	144,850	1.596	0.798

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.