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 |
| Sep 24, 2025 | 405.00 | 432.00 | 405.00 | 425.00 | 425.00 | 3.74% | 1,285 |
| Sep 23, 2025 | 415.00 | 432.00 | 408.00 | 409.66 | 409.66 | 1.15% | 1,063 |
| Sep 22, 2025 | 385.00 | 405.00 | 385.00 | 405.00 | 405.00 | 5.74% | 713 |
| Sep 19, 2025 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | 0.53% | 159 |
| Sep 18, 2025 | 384.00 | 384.00 | 379.00 | 380.99 | 380.99 | 2.14% | 183 |
| Sep 17, 2025 | 371.00 | 390.00 | 366.00 | 373.00 | 373.00 | 2.19% | 444 |
| Sep 15, 2025 | 357.28 | 365.00 | 357.00 | 365.00 | 365.00 | 2.24% | 77 |
| Sep 12, 2025 | 360.00 | 360.00 | 350.00 | 357.00 | 357.00 | -2.72% | 1,126 |
| Sep 11, 2025 | 370.00 | 371.50 | 367.00 | 367.00 | 367.00 | 1.10% | 100 |
| Sep 10, 2025 | 368.00 | 370.00 | 363.00 | 363.00 | 363.00 | 1.40% | 77 |
| Sep 9, 2025 | 351.00 | 365.00 | 351.00 | 358.00 | 358.00 | 4.07% | 1,006 |
| Sep 8, 2025 | 333.00 | 349.00 | 333.00 | 343.99 | 343.99 | -0.36% | 468 |
| Sep 5, 2025 | 320.00 | 350.00 | 313.00 | 345.23 | 345.23 | 15.49% | 8,087 |
| Sep 4, 2025 | 315.25 | 315.25 | 287.03 | 298.93 | 298.93 | -5.18% | 2,522 |
| Sep 3, 2025 | 332.00 | 340.00 | 315.01 | 315.27 | 315.27 | -5.20% | 7,993 |
| Sep 2, 2025 | 369.00 | 369.00 | 329.00 | 332.55 | 332.55 | -10.36% | 3,248 |
| Aug 29, 2025 | 391.90 | 398.00 | 370.10 | 371.00 | 371.00 | -3.89% | 2,878 |
| Aug 28, 2025 | 391.00 | 392.00 | 385.00 | 386.00 | 386.00 | -1.08% | 559 |
| Aug 27, 2025 | 399.90 | 404.30 | 389.90 | 390.20 | 390.20 | -0.79% | 577 |
| Aug 26, 2025 | 392.50 | 410.00 | 391.80 | 393.30 | 393.30 | 0.08% | 1,429 |
| Aug 25, 2025 | 378.50 | 394.00 | 378.50 | 393.00 | 393.00 | 3.83% | 522 |
| Aug 22, 2025 | 386.90 | 390.00 | 370.30 | 378.50 | 378.50 | -5.59% | 6,722 |
| Aug 21, 2025 | 405.00 | 405.00 | 392.00 | 400.90 | 400.90 | 2.04% | 745 |
| Aug 20, 2025 | 405.90 | 415.00 | 389.70 | 392.90 | 392.90 | -3.20% | 6,568 |
| Aug 19, 2025 | 420.00 | 430.00 | 400.50 | 405.90 | 405.90 | -1.00% | 2,134 |
| Aug 18, 2025 | 413.20 | 420.00 | 410.00 | 410.00 | 410.00 | -0.75% | 241 |
| Aug 15, 2025 | 430.00 | 430.00 | 412.00 | 413.10 | 413.10 | -3.93% | 2,423 |
| Aug 14, 2025 | 430.00 | 439.90 | 422.00 | 430.00 | 430.00 | -0.78% | 188 |
| Aug 13, 2025 | 435.00 | 435.00 | 416.40 | 433.40 | 433.40 | 2.36% | 8,887 |
| Aug 12, 2025 | 417.00 | 426.00 | 417.00 | 423.40 | 423.40 | 1.53% | 8,716 |
| Aug 11, 2025 | 411.00 | 423.90 | 403.00 | 417.00 | 417.00 | 3.91% | 2,845 |
| Aug 8, 2025 | 420.00 | 420.00 | 398.00 | 401.30 | 401.30 | -2.83% | 1,332 |
| Aug 7, 2025 | 417.00 | 420.00 | 401.10 | 413.00 | 413.00 | 0.54% | 188 |
| Aug 6, 2025 | 460.00 | 460.00 | 405.00 | 410.80 | 410.80 | -11.35% | 1,581 |
| Aug 5, 2025 | 470.00 | 470.00 | 452.80 | 463.40 | 463.40 | -1.40% | 1,538 |
| Aug 4, 2025 | 465.00 | 470.00 | 456.50 | 470.00 | 470.00 | 1.08% | 169 |
| Aug 1, 2025 | 460.00 | 479.90 | 450.00 | 465.00 | 465.00 | -4.12% | 288 |
| Jul 31, 2025 | 472.00 | 490.00 | 469.10 | 485.00 | 485.00 | 2.97% | 220 |
| Jul 30, 2025 | 475.60 | 485.00 | 470.00 | 471.00 | 471.00 | -1.88% | 264 |
| Jul 29, 2025 | 518.00 | 518.00 | 477.00 | 480.00 | 480.00 | -8.40% | 832 |
| Jul 28, 2025 | 540.00 | 540.00 | 518.50 | 524.00 | 524.00 | -3.14% | 208 |
| Jul 25, 2025 | 539.00 | 560.00 | 535.00 | 541.00 | 541.00 | -1.64% | 302 |
| Jul 24, 2025 | 560.00 | 570.00 | 543.00 | 550.00 | 550.00 | -3.85% | 501 |
| Jul 23, 2025 | 575.00 | 610.00 | 572.00 | 572.00 | 572.00 | -1.38% | 794 |
| Jul 22, 2025 | 528.10 | 585.00 | 517.80 | 580.00 | 580.00 | 10.48% | 1,581 |
| Jul 21, 2025 | 574.50 | 580.00 | 516.00 | 525.00 | 525.00 | -7.89% | 18,497 |
| Jul 18, 2025 | 581.50 | 590.00 | 540.00 | 570.00 | 570.00 | -1.59% | 3,625 |
| Jul 17, 2025 | 500.00 | 628.00 | 500.00 | 579.20 | 579.20 | 37.90% | 8,508 |
| Jul 16, 2025 | 445.00 | 445.00 | 420.00 | 420.00 | 420.00 | -4.98% | 179 |
| Jul 15, 2025 | 435.50 | 443.00 | 428.00 | 442.00 | 442.00 | 5.16% | 153 |