Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 37.85
-2.24 (-5.59%)
At close: Aug 22, 2025, 2:00 PM CST
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 38.50 | 38.90 | 38.00 | 38.00 | - | 0.40% | 1,176 |
| Aug 22, 2025 | 38.69 | 39.00 | 37.03 | 37.85 | - | -5.59% | 67,229 |
| Aug 21, 2025 | 40.50 | 40.50 | 39.20 | 40.09 | - | 2.04% | 7,447 |
| Aug 20, 2025 | 40.59 | 41.50 | 38.97 | 39.29 | - | -3.20% | 65,682 |
| Aug 19, 2025 | 42.00 | 43.00 | 40.05 | 40.59 | - | -1.00% | 21,342 |
| Aug 18, 2025 | 41.32 | 42.00 | 41.00 | 41.00 | - | -0.75% | 2,419 |
| Aug 15, 2025 | 43.00 | 43.00 | 41.20 | 41.31 | - | -3.93% | 24,233 |
| Aug 14, 2025 | 43.00 | 43.99 | 42.20 | 43.00 | - | -0.78% | 1,881 |
| Aug 13, 2025 | 43.50 | 43.50 | 41.64 | 43.34 | - | 2.36% | 88,877 |
| Aug 12, 2025 | 41.70 | 42.60 | 41.70 | 42.34 | - | 1.53% | 87,167 |
| Aug 11, 2025 | 41.10 | 42.39 | 40.30 | 41.70 | - | 3.91% | 28,452 |
| Aug 8, 2025 | 42.00 | 42.00 | 39.80 | 40.13 | - | -2.83% | 13,327 |
| Aug 7, 2025 | 41.70 | 42.00 | 40.11 | 41.30 | - | 0.54% | 1,877 |
| Aug 6, 2025 | 46.00 | 46.00 | 40.50 | 41.08 | - | -11.35% | 15,813 |
| Aug 5, 2025 | 47.00 | 47.00 | 45.28 | 46.34 | - | -1.40% | 15,381 |
| Aug 4, 2025 | 46.50 | 47.00 | 45.65 | 47.00 | - | 1.08% | 1,692 |
| Aug 1, 2025 | 46.00 | 47.99 | 45.00 | 46.50 | - | -4.12% | 2,883 |
| Jul 31, 2025 | 47.20 | 49.00 | 46.91 | 48.50 | - | 2.97% | 2,207 |
| Jul 30, 2025 | 47.56 | 48.50 | 47.00 | 47.10 | - | -1.87% | 2,641 |
| Jul 29, 2025 | 51.80 | 51.80 | 47.70 | 48.00 | - | -8.40% | 8,320 |
| Jul 28, 2025 | 54.00 | 54.00 | 51.85 | 52.40 | - | -3.14% | 2,080 |
| Jul 25, 2025 | 53.90 | 56.00 | 53.50 | 54.10 | - | -1.64% | 3,025 |
| Jul 24, 2025 | 56.00 | 57.00 | 54.30 | 55.00 | - | -3.85% | 5,009 |
| Jul 23, 2025 | 57.50 | 61.00 | 57.20 | 57.20 | - | -1.38% | 7,941 |
| Jul 22, 2025 | 52.81 | 58.50 | 51.78 | 58.00 | - | 10.48% | 15,819 |
| Jul 21, 2025 | 57.45 | 58.00 | 51.60 | 52.50 | - | -7.89% | 184,975 |
| Jul 18, 2025 | 58.15 | 59.00 | 54.00 | 57.00 | - | -1.59% | 36,254 |
| Jul 17, 2025 | 50.00 | 62.80 | 50.00 | 57.92 | - | 37.90% | 85,080 |
| Jul 16, 2025 | 44.50 | 44.50 | 42.00 | 42.00 | - | -4.98% | 1,798 |
| Jul 15, 2025 | 43.55 | 44.30 | 42.80 | 44.20 | - | 5.16% | 1,530 |
| Jul 14, 2025 | 42.90 | 42.90 | 42.02 | 42.03 | - | -1.13% | 4,786 |
| Jul 11, 2025 | 43.00 | 44.00 | 42.51 | 42.51 | - | -1.14% | 16,652 |
| Jul 10, 2025 | 43.50 | 43.50 | 42.00 | 43.00 | - | - | 381 |
| Jul 9, 2025 | 42.51 | 43.70 | 42.51 | 43.00 | - | 0.70% | 4,408 |
| Jul 8, 2025 | 41.50 | 43.61 | 41.05 | 42.70 | - | 8.10% | 32,886 |
| Jul 7, 2025 | 40.25 | 41.50 | 39.00 | 39.50 | - | -3.30% | 9,050 |
| Jul 4, 2025 | 40.50 | 41.50 | 40.50 | 40.85 | - | 1.11% | 275 |
| Jul 3, 2025 | 41.00 | 41.50 | 39.60 | 40.40 | - | 4.94% | 5,255 |
| Jul 2, 2025 | 38.50 | 40.00 | 38.25 | 38.50 | - | -0.65% | 3,210 |
| Jul 1, 2025 | 41.00 | 41.00 | 37.75 | 38.75 | - | -5.49% | 12,745 |
| Jun 30, 2025 | 41.12 | 41.12 | 40.30 | 41.00 | - | -0.24% | 1,495 |
| Jun 27, 2025 | 41.50 | 42.40 | 40.00 | 41.10 | - | -0.96% | 6,676 |
| Jun 26, 2025 | 42.56 | 42.59 | 41.50 | 41.50 | - | -2.47% | 2,784 |
| Jun 25, 2025 | 41.30 | 43.00 | 40.10 | 42.55 | - | 2.51% | 7,011 |
| Jun 24, 2025 | 41.50 | 41.85 | 41.50 | 41.51 | - | -1.17% | 2,640 |
| Jun 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | - |
| Jun 20, 2025 | 43.17 | 43.17 | 41.55 | 42.00 | - | -1.18% | 1,837 |
| Jun 19, 2025 | 42.30 | 42.50 | 42.30 | 42.50 | - | 0.69% | 515 |
| Jun 18, 2025 | 41.00 | 42.21 | 41.00 | 42.21 | - | 2.45% | 10,692 |
| Jun 17, 2025 | 41.00 | 42.40 | 41.00 | 41.20 | - | 0.49% | 784 |