Lucid Group, Inc. (BMV:LCID)
Mexico
· Delayed Price · Currency is MXN 321.85
-10.70 (-3.22%)
At close: Sep 3, 2025
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 405.00 | 405.00 | 392.00 | 400.90 | - | 2.04% | 744 |
| Aug 20, 2025 | 405.90 | 415.00 | 389.70 | 392.90 | - | -3.20% | 6,568 |
| Aug 19, 2025 | 420.00 | 430.00 | 400.50 | 405.90 | - | -1.00% | 2,134 |
| Aug 18, 2025 | 413.20 | 420.00 | 410.00 | 410.00 | - | -0.75% | 241 |
| Aug 15, 2025 | 430.00 | 430.00 | 412.00 | 413.10 | - | -3.93% | 2,423 |
| Aug 14, 2025 | 430.00 | 439.90 | 422.00 | 430.00 | - | -0.78% | 188 |
| Aug 13, 2025 | 435.00 | 435.00 | 416.40 | 433.40 | - | 2.36% | 8,887 |
| Aug 12, 2025 | 417.00 | 426.00 | 417.00 | 423.40 | - | 1.53% | 8,716 |
| Aug 11, 2025 | 411.00 | 423.90 | 403.00 | 417.00 | - | 3.91% | 2,845 |
| Aug 8, 2025 | 420.00 | 420.00 | 398.00 | 401.30 | - | -2.83% | 1,332 |
| Aug 7, 2025 | 417.00 | 420.00 | 401.10 | 413.00 | - | 0.54% | 187 |
| Aug 6, 2025 | 460.00 | 460.00 | 405.00 | 410.80 | - | -11.35% | 1,581 |
| Aug 5, 2025 | 470.00 | 470.00 | 452.80 | 463.40 | - | -1.40% | 1,538 |
| Aug 4, 2025 | 465.00 | 470.00 | 456.50 | 470.00 | - | 1.08% | 169 |
| Aug 1, 2025 | 460.00 | 479.90 | 450.00 | 465.00 | - | -4.12% | 288 |
| Jul 31, 2025 | 472.00 | 490.00 | 469.10 | 485.00 | - | 2.97% | 220 |
| Jul 30, 2025 | 475.60 | 485.00 | 470.00 | 471.00 | - | -1.88% | 264 |
| Jul 29, 2025 | 518.00 | 518.00 | 477.00 | 480.00 | - | -8.40% | 832 |
| Jul 28, 2025 | 540.00 | 540.00 | 518.50 | 524.00 | - | -3.14% | 208 |
| Jul 25, 2025 | 539.00 | 560.00 | 535.00 | 541.00 | - | -1.64% | 302 |
| Jul 24, 2025 | 560.00 | 570.00 | 543.00 | 550.00 | - | -3.85% | 500 |
| Jul 23, 2025 | 575.00 | 610.00 | 572.00 | 572.00 | - | -1.38% | 794 |
| Jul 22, 2025 | 528.10 | 585.00 | 517.80 | 580.00 | - | 10.48% | 1,581 |
| Jul 21, 2025 | 574.50 | 580.00 | 516.00 | 525.00 | - | -7.89% | 18,497 |
| Jul 18, 2025 | 581.50 | 590.00 | 540.00 | 570.00 | - | -1.59% | 3,625 |
| Jul 17, 2025 | 500.00 | 628.00 | 500.00 | 579.20 | - | 37.90% | 8,508 |
| Jul 16, 2025 | 445.00 | 445.00 | 420.00 | 420.00 | - | -4.98% | 179 |
| Jul 15, 2025 | 435.50 | 443.00 | 428.00 | 442.00 | - | 5.16% | 153 |
| Jul 14, 2025 | 429.00 | 429.00 | 420.20 | 420.30 | - | -1.13% | 478 |
| Jul 11, 2025 | 430.00 | 440.00 | 425.10 | 425.10 | - | -1.14% | 1,665 |
| Jul 10, 2025 | 435.00 | 435.00 | 420.00 | 430.00 | - | - | 38 |
| Jul 9, 2025 | 425.10 | 437.00 | 425.10 | 430.00 | - | 0.70% | 440 |
| Jul 8, 2025 | 415.00 | 436.10 | 410.50 | 427.00 | - | 8.10% | 3,288 |
| Jul 7, 2025 | 402.50 | 415.00 | 390.00 | 395.00 | - | -3.30% | 905 |
| Jul 4, 2025 | 405.00 | 415.00 | 405.00 | 408.50 | - | 1.11% | 27 |
| Jul 3, 2025 | 410.00 | 415.00 | 396.00 | 404.00 | - | 4.94% | 525 |
| Jul 2, 2025 | 385.00 | 400.00 | 382.50 | 385.00 | - | -0.65% | 321 |
| Jul 1, 2025 | 410.00 | 410.00 | 377.50 | 387.50 | - | -5.49% | 1,274 |
| Jun 30, 2025 | 411.20 | 411.20 | 403.00 | 410.00 | - | -0.24% | 149 |
| Jun 27, 2025 | 415.00 | 424.00 | 400.00 | 411.00 | - | -0.96% | 667 |
| Jun 26, 2025 | 425.60 | 425.90 | 415.00 | 415.00 | - | -2.47% | 278 |