Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 246.00
-11.00 (-4.28%)
At close: Dec 5, 2025
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 252.00 | 260.00 | 245.01 | 246.00 | 246.00 | -4.28% | 810 |
| Dec 4, 2025 | 248.00 | 257.00 | 245.01 | 257.00 | 257.00 | 3.63% | 3,691 |
| Dec 3, 2025 | 235.00 | 249.99 | 235.00 | 248.00 | 248.00 | 4.84% | 364 |
| Dec 2, 2025 | 235.00 | 240.00 | 230.41 | 236.54 | 236.54 | -1.10% | 10,830 |
| Dec 1, 2025 | 246.00 | 246.00 | 229.99 | 239.18 | 239.18 | -3.56% | 1,835 |
| Nov 28, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -1.59% | 265 |
| Nov 26, 2025 | 245.00 | 252.00 | 241.50 | 252.00 | 252.00 | 6.55% | 587 |
| Nov 25, 2025 | 233.05 | 240.00 | 231.81 | 236.50 | 236.50 | 1.50% | 289 |
| Nov 24, 2025 | 230.00 | 233.00 | 229.01 | 233.00 | 233.00 | 3.56% | 273 |
| Nov 21, 2025 | 225.00 | 225.00 | 215.00 | 225.00 | 225.00 | 2.27% | 403 |
| Nov 20, 2025 | 235.00 | 236.00 | 219.00 | 220.00 | 220.00 | -4.12% | 2,214 |
| Nov 19, 2025 | 245.00 | 245.00 | 225.01 | 229.46 | 229.46 | -6.34% | 1,293 |
| Nov 18, 2025 | 250.00 | 250.00 | 228.00 | 245.00 | 245.00 | -7.18% | 1,871 |
| Nov 14, 2025 | 275.07 | 275.07 | 260.41 | 263.95 | 263.95 | -5.21% | 562 |
| Nov 13, 2025 | 293.04 | 296.07 | 275.01 | 278.46 | 278.46 | -3.65% | 7,293 |
| Nov 12, 2025 | 305.00 | 305.00 | 280.00 | 289.00 | 289.00 | -7.67% | 382 |
| Nov 11, 2025 | 319.50 | 321.00 | 313.00 | 313.00 | 313.00 | -1.95% | 160 |
| Nov 10, 2025 | 322.50 | 340.00 | 315.00 | 319.21 | 319.21 | -0.25% | 4,654 |
| Nov 7, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -2.14% | 14 |
| Nov 6, 2025 | 335.23 | 335.23 | 317.21 | 327.00 | 327.00 | -2.39% | 399 |
| Nov 5, 2025 | 314.00 | 335.00 | 313.41 | 335.00 | 335.00 | 6.35% | 586 |
| Nov 4, 2025 | 310.00 | 326.00 | 304.51 | 315.00 | 315.00 | 3.20% | 2,281 |
| Nov 3, 2025 | 310.00 | 315.01 | 305.00 | 305.22 | 305.22 | -7.23% | 819 |
| Oct 31, 2025 | 336.00 | 336.00 | 329.00 | 329.00 | 329.00 | 0.61% | 361 |
| Oct 30, 2025 | 347.00 | 347.00 | 324.01 | 327.00 | 327.00 | -5.76% | 442 |
| Oct 29, 2025 | 355.00 | 360.00 | 342.00 | 347.00 | 347.00 | 4.04% | 577 |
| Oct 28, 2025 | 338.00 | 350.00 | 330.00 | 333.52 | 333.52 | -1.33% | 662 |
| Oct 27, 2025 | 340.00 | 350.00 | 338.00 | 338.00 | 338.00 | -2.03% | 529 |
| Oct 24, 2025 | 348.00 | 348.00 | 344.01 | 345.00 | 345.00 | 1.47% | 452 |
| Oct 23, 2025 | 352.00 | 355.00 | 340.01 | 340.01 | 340.01 | -2.85% | 256 |
| Oct 22, 2025 | 363.01 | 371.00 | 338.01 | 350.00 | 350.00 | -5.41% | 551 |
| Oct 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.33% | 77 |
| Oct 20, 2025 | 370.00 | 385.00 | 356.71 | 375.00 | 375.00 | 2.97% | 2,392 |
| Oct 17, 2025 | 393.00 | 393.00 | 364.00 | 364.17 | 364.17 | -7.34% | 688 |
| Oct 16, 2025 | 398.00 | 398.00 | 393.00 | 393.00 | 393.00 | -1.63% | 93 |
| Oct 15, 2025 | 409.00 | 409.00 | 395.00 | 399.52 | 399.52 | -1.60% | 508 |
| Oct 14, 2025 | 390.01 | 411.66 | 388.00 | 406.00 | 406.00 | 4.10% | 612 |
| Oct 13, 2025 | 394.00 | 394.00 | 381.31 | 390.01 | 390.01 | -1.01% | 288 |
| Oct 10, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | -0.88% | 541 |
| Oct 9, 2025 | 400.00 | 400.00 | 394.00 | 397.50 | 397.50 | -1.90% | 544 |
| Oct 8, 2025 | 405.39 | 408.00 | 399.00 | 405.20 | 405.20 | -0.05% | 600 |
| Oct 7, 2025 | 422.00 | 422.00 | 397.00 | 405.39 | 405.39 | -8.70% | 906 |
| Oct 6, 2025 | 457.00 | 457.00 | 444.00 | 444.00 | 444.00 | -1.33% | 741 |
| Oct 3, 2025 | 420.00 | 460.00 | 420.00 | 450.00 | 450.00 | 1.53% | 473 |
| Oct 2, 2025 | 448.00 | 477.06 | 435.50 | 443.21 | 443.21 | 0.13% | 1,516 |
| Oct 1, 2025 | 440.00 | 445.70 | 438.00 | 442.64 | 442.64 | 1.76% | 1,850 |
| Sep 30, 2025 | 437.20 | 440.00 | 431.30 | 435.00 | 435.00 | -2.00% | 1,136 |
| Sep 29, 2025 | 440.00 | 443.90 | 440.00 | 443.90 | 443.90 | 1.28% | 632 |
| Sep 26, 2025 | 437.00 | 444.00 | 435.00 | 438.28 | 438.28 | 3.12% | 2,571 |
| Sep 25, 2025 | 418.40 | 433.00 | 418.40 | 425.00 | 425.00 | - | 1,377 |