LogicMark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	0.85	0.85	0.85	0.85	0.85	-42.11%	364
Nov 11, 2025	1.47	1.47	1.47	1.47	1.47	27.83%	100
Nov 5, 2025	1.15	1.15	1.15	1.15	1.15	-	11
Nov 4, 2025	1.29	1.29	1.15	1.15	1.15	-54.90%	1,383
Oct 23, 2025	2.55	2.55	2.55	2.55	2.55	-	14
Oct 22, 2025	2.40	2.55	2.40	2.55	2.55	3.03%	198
Oct 21, 2025	2.48	2.48	2.48	2.48	2.48	3.13%	133
Oct 20, 2025	2.48	2.48	2.40	2.40	2.40	-5.88%	1
Oct 17, 2025	2.55	2.55	2.55	2.55	2.55	6.25%	14
Oct 15, 2025	2.40	2.40	2.40	2.40	2.40	-3.03%	7
Oct 14, 2025	2.40	2.48	2.40	2.48	2.48	-2.94%	138
Oct 13, 2025	2.48	2.55	2.40	2.55	2.55	-	663
Oct 10, 2025	2.33	2.63	2.33	2.55	2.55	6.25%	45
Oct 8, 2025	2.48	2.48	2.40	2.40	2.40	-8.57%	6
Oct 7, 2025	2.63	2.63	2.63	2.63	2.63	2.94%	66
Oct 3, 2025	2.40	2.55	2.40	2.55	2.55	3.03%	45
Oct 2, 2025	2.40	2.48	2.40	2.48	2.48	6.45%	-
Oct 1, 2025	2.48	2.48	2.33	2.33	2.33	-	167
Sep 26, 2025	2.40	2.40	2.33	2.33	2.33	-6.06%	265
Sep 25, 2025	2.40	2.48	2.40	2.48	2.48	3.13%	150
Sep 24, 2025	2.40	2.40	2.40	2.40	2.40	-3.03%	-
Sep 23, 2025	2.48	2.48	2.48	2.48	2.48	-8.33%	-
Sep 22, 2025	2.70	2.70	2.70	2.70	2.70	-	2
Sep 19, 2025	2.70	2.70	2.70	2.70	2.70	2.86%	10
Sep 18, 2025	2.63	2.63	2.63	2.63	2.63	2.94%	-
Sep 17, 2025	2.63	2.63	2.55	2.55	2.55	-2.86%	2
Sep 16, 2025	2.70	2.70	2.55	2.63	2.63	12.90%	170
Sep 15, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Sep 12, 2025	2.25	2.40	2.25	2.33	2.33	-	14
Sep 11, 2025	2.25	2.33	2.25	2.33	2.33	-3.12%	54
Sep 10, 2025	2.25	2.40	2.25	2.40	2.40	-	169
Sep 9, 2025	2.33	2.40	2.33	2.40	2.40	-	248
Sep 8, 2025	2.63	2.63	2.40	2.40	2.40	-8.57%	1,355
Sep 5, 2025	2.55	2.63	2.55	2.63	2.63	6.06%	68
Sep 3, 2025	2.55	2.55	2.48	2.48	2.48	-	5
Sep 2, 2025	2.40	2.48	2.40	2.48	2.48	-10.81%	323
Aug 29, 2025	2.78	2.78	2.78	2.78	2.78	2.78%	-
Aug 28, 2025	2.78	2.78	2.70	2.70	2.70	2.86%	1
Aug 27, 2025	2.63	2.63	2.63	2.63	2.63	2.94%	793
Aug 26, 2025	2.70	2.93	2.55	2.55	2.55	-5.56%	449
Aug 25, 2025	2.78	2.78	2.63	2.70	2.70	-	405
Aug 22, 2025	2.70	2.70	2.70	2.70	2.70	-5.26%	93
Aug 21, 2025	2.93	2.93	2.85	2.85	2.85	5.56%	2
Aug 20, 2025	2.93	2.93	2.70	2.70	2.70	-14.29%	170
Aug 19, 2025	2.93	3.15	2.85	3.15	3.15	-	1,783
Aug 18, 2025	3.00	3.23	2.85	3.15	3.15	-16.00%	548
Aug 15, 2025	3.45	3.75	3.38	3.75	3.75	21.95%	97
Aug 14, 2025	3.15	3.15	3.08	3.08	3.08	-4.65%	10
Aug 13, 2025	3.15	3.30	3.15	3.23	3.23	19.44%	378
Aug 12, 2025	3.23	3.45	2.70	2.70	2.70	-18.18%	672