Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 170.00
-0.50 (-0.29%)
At close: Mar 2, 2026
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 184.00 | 184.00 | 170.50 | 170.50 | 170.50 | -7.34% | 248 |
| Feb 26, 2026 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 5.14% | 329 |
| Feb 25, 2026 | 175.00 | 179.45 | 168.00 | 175.00 | 175.00 | 5.42% | 905 |
| Feb 24, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 3.75% | 34 |
| Feb 23, 2026 | 170.00 | 177.00 | 160.00 | 160.00 | 160.00 | -2.44% | 693 |
| Feb 20, 2026 | 167.25 | 167.25 | 164.00 | 164.00 | 164.00 | -1.80% | 383 |
| Feb 19, 2026 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 1,190 |
| Feb 18, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.33% | 1,205 |
| Feb 17, 2026 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | -3.37% | 36 |
| Feb 13, 2026 | 179.00 | 184.00 | 177.50 | 178.00 | 178.00 | 4.71% | 115 |
| Feb 12, 2026 | 173.00 | 175.60 | 170.00 | 170.00 | 170.00 | -2.02% | 53 |
| Feb 11, 2026 | 181.00 | 181.00 | 171.99 | 173.50 | 173.50 | -11.93% | 1,337 |
| Feb 10, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.41% | 34 |
| Feb 9, 2026 | 187.00 | 195.00 | 184.83 | 190.50 | 190.50 | 1.87% | 385 |
| Feb 6, 2026 | 182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 11.31% | 242 |
| Feb 5, 2026 | 180.00 | 180.00 | 165.01 | 168.00 | 168.00 | -4.27% | 628 |
| Feb 4, 2026 | 190.00 | 190.00 | 175.50 | 175.50 | 175.50 | -1.69% | 863 |
| Feb 3, 2026 | 193.50 | 193.50 | 175.56 | 178.51 | 178.51 | -8.62% | 439 |
| Jan 30, 2026 | 195.10 | 200.00 | 192.51 | 195.34 | 195.34 | 0.17% | 337 |
| Jan 29, 2026 | 186.00 | 195.00 | 186.00 | 195.00 | 195.00 | 4.66% | 202 |
| Jan 28, 2026 | 195.00 | 196.18 | 186.31 | 186.31 | 186.31 | 0.03% | 130 |
| Jan 27, 2026 | 184.58 | 186.25 | 184.50 | 186.25 | 186.25 | 0.68% | 41 |
| Jan 26, 2026 | 200.00 | 200.00 | 185.00 | 185.00 | 185.00 | -3.14% | 434 |
| Jan 23, 2026 | 211.00 | 211.00 | 191.00 | 191.00 | 191.00 | -6.37% | 1,114 |
| Jan 22, 2026 | 200.00 | 211.00 | 200.00 | 204.00 | 204.00 | 2.00% | 2,963 |
| Jan 21, 2026 | 185.00 | 200.01 | 185.00 | 200.00 | 200.00 | 16.21% | 4,111 |
| Jan 20, 2026 | 177.00 | 177.00 | 168.01 | 172.10 | 172.10 | -3.86% | 1,873 |
| Jan 19, 2026 | 179.01 | 179.01 | 179.01 | 179.01 | 179.01 | 0.01% | 5 |
| Jan 16, 2026 | 179.09 | 190.00 | 178.00 | 179.00 | 179.00 | 0.47% | 2,227 |
| Jan 15, 2026 | 194.50 | 194.50 | 178.00 | 178.17 | 178.17 | -8.86% | 15,219 |
| Jan 14, 2026 | 197.00 | 200.00 | 192.00 | 195.50 | 195.50 | -0.26% | 1,142 |
| Jan 13, 2026 | 200.00 | 202.50 | 193.00 | 196.00 | 196.00 | -4.39% | 1,833 |
| Jan 12, 2026 | 202.00 | 210.00 | 202.00 | 205.00 | 205.00 | -1.44% | 953 |
| Jan 9, 2026 | 209.00 | 209.00 | 202.00 | 208.00 | 208.00 | -0.76% | 182 |
| Jan 8, 2026 | 203.00 | 209.60 | 202.00 | 209.60 | 209.60 | 6.13% | 695 |
| Jan 7, 2026 | 202.70 | 210.00 | 197.50 | 197.50 | 197.50 | -2.47% | 1,778 |
| Jan 6, 2026 | 210.45 | 213.00 | 202.51 | 202.51 | 202.51 | -3.74% | 277 |
| Jan 5, 2026 | 204.00 | 214.00 | 204.00 | 210.38 | 210.38 | 7.88% | 2,038 |
| Jan 2, 2026 | 200.00 | 207.00 | 192.00 | 195.01 | 195.01 | 3.23% | 1,028 |
| Dec 31, 2025 | 195.00 | 199.00 | 188.90 | 188.91 | 188.91 | -5.55% | 3,642 |
| Dec 30, 2025 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 497 |
| Dec 29, 2025 | 213.50 | 213.50 | 201.70 | 202.00 | 202.00 | 0.99% | 1,480 |
| Dec 26, 2025 | 215.00 | 215.00 | 200.01 | 200.01 | 200.01 | -6.97% | 1,452 |
| Dec 24, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 3.32% | 50 |
| Dec 23, 2025 | 214.00 | 219.00 | 208.00 | 208.10 | 208.10 | -8.73% | 1,541 |
| Dec 22, 2025 | 220.43 | 228.00 | 219.99 | 228.00 | 228.00 | 6.54% | 76 |
| Dec 19, 2025 | 206.00 | 214.00 | 205.00 | 214.00 | 214.00 | 3.88% | 120 |
| Dec 18, 2025 | 210.00 | 213.50 | 206.00 | 206.00 | 206.00 | -0.05% | 409 |
| Dec 17, 2025 | 207.20 | 210.00 | 205.00 | 206.10 | 206.10 | -0.52% | 587 |
| Dec 16, 2025 | 215.00 | 215.00 | 202.45 | 207.17 | 207.17 | -3.19% | 1,476 |