Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 329.00
+2.00 (0.61%)
At close: Oct 31, 2025
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 336.00 | 336.00 | 329.00 | 329.00 | - | 0.61% | 361 |
| Oct 30, 2025 | 347.00 | 347.00 | 324.01 | 327.00 | - | -5.76% | 442 |
| Oct 29, 2025 | 355.00 | 360.00 | 342.00 | 347.00 | - | 4.04% | 577 |
| Oct 28, 2025 | 338.00 | 350.00 | 330.00 | 333.52 | - | -1.33% | 662 |
| Oct 27, 2025 | 340.00 | 350.00 | 338.00 | 338.00 | - | -2.03% | 519 |
| Oct 24, 2025 | 348.00 | 348.00 | 344.01 | 345.00 | - | 1.47% | 452 |
| Oct 23, 2025 | 352.00 | 355.00 | 340.01 | 340.01 | - | -2.85% | 252 |
| Oct 22, 2025 | 363.01 | 371.00 | 338.01 | 350.00 | - | -5.41% | 546 |
| Oct 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | - | -1.33% | 77 |
| Oct 20, 2025 | 370.00 | 385.00 | 356.71 | 375.00 | - | 2.97% | 2,392 |
| Oct 17, 2025 | 393.00 | 393.00 | 364.00 | 364.17 | - | -7.34% | 688 |
| Oct 16, 2025 | 398.00 | 398.00 | 393.00 | 393.00 | - | -1.63% | 93 |
| Oct 15, 2025 | 409.00 | 409.00 | 395.00 | 399.52 | - | -1.60% | 507 |
| Oct 14, 2025 | 390.01 | 411.66 | 388.00 | 406.00 | - | 4.10% | 612 |
| Oct 13, 2025 | 394.00 | 394.00 | 381.31 | 390.01 | - | -1.01% | 287 |
| Oct 10, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | - | -0.88% | 539 |
| Oct 9, 2025 | 400.00 | 400.00 | 394.00 | 397.50 | - | -1.90% | 543 |
| Oct 8, 2025 | 405.39 | 408.00 | 399.00 | 405.20 | - | -0.05% | 600 |
| Oct 7, 2025 | 422.00 | 422.00 | 397.00 | 405.39 | - | -8.70% | 906 |
| Oct 6, 2025 | 457.00 | 457.00 | 444.00 | 444.00 | - | -1.33% | 736 |
| Oct 3, 2025 | 420.00 | 460.00 | 420.00 | 450.00 | - | 1.53% | 473 |
| Oct 2, 2025 | 448.00 | 477.06 | 435.50 | 443.21 | - | 0.13% | 1,515 |
| Oct 1, 2025 | 440.00 | 445.70 | 438.00 | 442.64 | - | 1.76% | 1,850 |
| Sep 30, 2025 | 437.20 | 440.00 | 431.30 | 435.00 | - | -2.00% | 1,136 |
| Sep 29, 2025 | 440.00 | 443.90 | 440.00 | 443.90 | - | 1.28% | 632 |
| Sep 26, 2025 | 437.00 | 444.00 | 435.00 | 438.28 | - | 3.12% | 2,568 |
| Sep 25, 2025 | 418.40 | 433.00 | 418.40 | 425.00 | - | - | 1,376 |
| Sep 24, 2025 | 405.00 | 432.00 | 405.00 | 425.00 | - | 3.74% | 1,285 |
| Sep 23, 2025 | 415.00 | 432.00 | 408.00 | 409.66 | - | 1.15% | 1,063 |
| Sep 22, 2025 | 385.00 | 405.00 | 385.00 | 405.00 | - | 5.74% | 712 |
| Sep 19, 2025 | 390.00 | 390.00 | 383.00 | 383.00 | - | 0.53% | 154 |
| Sep 18, 2025 | 384.00 | 384.00 | 379.00 | 380.99 | - | 2.14% | 176 |
| Sep 17, 2025 | 371.00 | 390.00 | 366.00 | 373.00 | - | 2.19% | 433 |
| Sep 15, 2025 | 357.28 | 365.00 | 357.00 | 365.00 | - | 2.24% | 66 |
| Sep 12, 2025 | 360.00 | 360.00 | 350.00 | 357.00 | - | -2.72% | 1,124 |
| Sep 11, 2025 | 370.00 | 371.50 | 367.00 | 367.00 | - | 1.10% | 99 |
| Sep 10, 2025 | 368.00 | 370.00 | 363.00 | 363.00 | - | 1.40% | 76 |
| Sep 9, 2025 | 351.00 | 365.00 | 351.00 | 358.00 | - | 4.07% | 1,005 |
| Sep 8, 2025 | 333.00 | 349.00 | 333.00 | 343.99 | - | -0.36% | 463 |
| Sep 5, 2025 | 320.00 | 350.00 | 313.00 | 345.23 | - | 15.49% | 8,082 |
| Sep 4, 2025 | 315.25 | 315.25 | 287.03 | 298.93 | - | -5.18% | 2,522 |
| Sep 3, 2025 | 332.00 | 340.00 | 315.01 | 315.27 | - | -5.20% | 7,993 |
| Sep 2, 2025 | 369.00 | 369.00 | 329.00 | 332.55 | - | -10.36% | 3,247 |
| Sep 1, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | - | - | - |
| Aug 29, 2025 | 391.90 | 398.00 | 370.10 | 371.00 | - | -3.89% | 2,878 |
| Aug 28, 2025 | 391.00 | 392.00 | 385.00 | 386.00 | - | -1.08% | 559 |
| Aug 27, 2025 | 399.90 | 404.30 | 389.90 | 390.20 | - | -0.79% | 577 |
| Aug 26, 2025 | 392.50 | 410.00 | 391.80 | 393.30 | - | 0.08% | 1,428 |
| Aug 25, 2025 | 378.50 | 394.00 | 378.50 | 393.00 | - | 3.83% | 521 |
| Aug 22, 2025 | 386.90 | 390.00 | 370.30 | 378.50 | - | -5.59% | 6,722 |