LogicMark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.69	0.69	0.63	0.63	0.63	-2.55%	1,303
Feb 19, 2026	0.65	0.65	0.65	0.65	0.65	-4.38%	552
Feb 18, 2026	0.68	0.68	0.68	0.68	0.68	-	295
Feb 17, 2026	0.72	0.72	0.68	0.68	0.68	-2.86%	2,346
Feb 13, 2026	0.69	0.70	0.69	0.70	0.70	-0.68%	1,119
Feb 12, 2026	0.74	0.74	0.70	0.70	0.70	3.65%	714
Feb 11, 2026	0.68	0.68	0.68	0.68	0.68	-	244
Feb 10, 2026	0.80	0.80	0.68	0.68	0.68	-11.81%	554
Feb 9, 2026	0.68	0.80	0.68	0.77	0.77	-0.35%	1,255
Feb 6, 2026	0.68	0.77	0.68	0.77	0.77	13.79%	1,082
Feb 5, 2026	0.68	0.68	0.68	0.68	0.68	-	928
Feb 4, 2026	0.82	0.82	0.68	0.68	0.68	-10.85%	4,121
Feb 3, 2026	0.68	0.76	0.68	0.76	0.76	8.05%	777
Feb 2, 2026	0.68	0.71	0.68	0.71	0.71	3.82%	1,926
Jan 30, 2026	0.64	0.69	0.64	0.68	0.68	-	1,884
Jan 29, 2026	0.68	0.68	0.68	0.68	0.68	-15.00%	887
Jan 27, 2026	0.69	0.80	0.68	0.80	0.80	9.60%	786
Jan 26, 2026	0.71	0.73	0.71	0.73	0.73	10.59%	8,434
Jan 23, 2026	0.70	0.73	0.65	0.66	0.66	-7.04%	5,376
Jan 22, 2026	0.66	0.71	0.65	0.71	0.71	-0.52%	5,969
Jan 21, 2026	0.73	0.73	0.71	0.71	0.71	-4.84%	2,187
Jan 20, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	3,142
Jan 16, 2026	0.72	0.72	0.72	0.72	0.72	-0.01%	539
Jan 15, 2026	0.75	0.75	0.72	0.72	0.72	-18.63%	2,095
Jan 14, 2026	0.71	0.89	0.71	0.89	0.89	24.65%	1,885
Jan 13, 2026	0.71	0.71	0.71	0.71	0.71	-6.89%	694
Jan 12, 2026	0.71	0.76	0.71	0.76	0.76	-7.31%	478
Jan 9, 2026	0.88	0.88	0.82	0.82	0.82	18.36%	932
Jan 8, 2026	0.66	1.00	0.66	0.70	0.70	-2.36%	4,661
Jan 7, 2026	0.70	0.75	0.70	0.71	0.71	1.69%	1,253
Jan 6, 2026	0.67	0.80	0.67	0.70	0.70	-9.90%	7,814
Jan 5, 2026	0.70	0.78	0.67	0.78	0.78	1.88%	8,692
Jan 2, 2026	0.65	0.76	0.65	0.76	0.76	8.94%	1,469
Dec 31, 2025	0.71	0.71	0.63	0.70	0.70	-5.02%	25,159
Dec 30, 2025	0.75	0.80	0.71	0.74	0.74	-7.88%	6,706
Dec 29, 2025	0.81	0.85	0.75	0.80	0.80	5.21%	14,031
Dec 26, 2025	0.71	0.85	0.71	0.76	0.76	-13.50%	8,469
Dec 24, 2025	0.74	0.88	0.74	0.88	0.88	13.14%	3,287
Dec 23, 2025	0.71	0.86	0.71	0.78	0.78	9.44%	3,410
Dec 22, 2025	0.70	0.71	0.70	0.71	0.71	-	3,895
Dec 19, 2025	0.86	0.86	0.64	0.71	0.71	-13.41%	2,508
Dec 18, 2025	0.64	0.82	0.64	0.82	0.82	4.46%	2,120
Dec 17, 2025	0.79	0.79	0.79	0.79	0.79	3.97%	444
Dec 16, 2025	0.63	0.78	0.63	0.76	0.76	0.67%	2,096
Dec 15, 2025	0.78	0.78	0.63	0.75	0.75	-4.28%	7,051
Dec 12, 2025	0.99	1.00	0.78	0.78	0.78	-21.26%	4,133
Dec 11, 2025	0.85	1.00	0.76	1.00	1.00	17.05%	12,022
Dec 10, 2025	0.85	0.90	0.85	0.85	0.85	-1.16%	1,706
Dec 9, 2025	0.91	0.92	0.86	0.86	0.86	-5.79%	2,360
Dec 8, 2025	1.00	1.00	0.91	0.91	0.91	-8.70%	1,328