LogicMark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	1.05	1.19	1.05	1.19	1.19	16.67%	2,664
Nov 24, 2025	1.01	1.02	0.65	1.02	1.02	0.79%	1,612
Nov 21, 2025	1.02	1.02	1.01	1.01	1.01	-2.22%	1,710
Nov 20, 2025	1.01	1.11	1.01	1.04	1.04	2.58%	1,564
Nov 19, 2025	0.98	1.28	0.97	1.01	1.01	5.10%	4,977
Nov 18, 2025	1.10	1.20	0.95	0.96	0.96	-25.47%	2,909
Nov 17, 2025	1.15	1.29	1.12	1.29	1.29	12.00%	2,170
Nov 14, 2025	1.17	1.35	1.15	1.15	1.15	-2.46%	2,799
Nov 13, 2025	1.35	1.35	1.16	1.18	1.18	-12.01%	5,250
Nov 12, 2025	1.45	1.49	1.20	1.34	1.34	-7.07%	5,563
Nov 11, 2025	1.43	1.47	1.37	1.44	1.44	18.20%	2,542
Nov 10, 2025	1.15	1.48	1.15	1.22	1.22	10.91%	7,430
Nov 7, 2025	1.33	1.41	1.10	1.10	1.10	-18.09%	3,621
Nov 6, 2025	1.24	1.35	1.24	1.34	1.34	8.31%	8,010
Nov 5, 2025	1.24	1.24	1.15	1.24	1.24	2.23%	2,556
Nov 4, 2025	1.16	1.29	1.10	1.21	1.21	-2.96%	10,618
Nov 3, 2025	1.18	1.32	1.16	1.25	1.25	4.17%	12,748
Oct 31, 2025	1.15	1.50	1.15	1.20	1.20	-7.69%	10,308
Oct 30, 2025	1.16	1.38	1.16	1.30	1.30	8.33%	21,673
Oct 29, 2025	1.15	1.60	1.15	1.20	1.20	6.19%	44,857
Oct 28, 2025	1.98	2.70	1.13	1.13	1.13	-54.34%	19,340
Oct 27, 2025	2.40	2.55	2.25	2.48	2.48	3.13%	2,879
Oct 24, 2025	2.48	2.55	2.40	2.40	2.40	-3.77%	1,561
Oct 23, 2025	2.48	2.55	2.48	2.49	2.49	0.44%	974
Oct 22, 2025	2.48	2.55	2.40	2.48	2.48	0.32%	2,698
Oct 21, 2025	2.48	2.55	2.40	2.48	2.48	0.61%	4,217
Oct 20, 2025	2.48	2.55	2.40	2.46	2.46	0.61%	1,883
Oct 17, 2025	2.48	2.55	2.33	2.45	2.45	1.87%	6,492
Oct 16, 2025	2.40	2.63	2.36	2.40	2.40	-	7,053
Oct 15, 2025	2.40	2.55	2.40	2.40	2.40	-	7,286
Oct 14, 2025	2.70	2.70	2.33	2.40	2.40	-11.11%	13,068
Oct 13, 2025	2.55	2.78	2.40	2.70	2.70	5.88%	4,227
Oct 10, 2025	2.33	2.63	2.30	2.55	2.55	9.68%	7,349
Oct 9, 2025	2.33	2.48	2.25	2.33	2.33	-6.06%	1,031
Oct 8, 2025	2.48	2.55	2.33	2.48	2.48	-2.94%	2,702
Oct 7, 2025	2.33	2.63	2.33	2.55	2.55	9.68%	7,543
Oct 6, 2025	2.55	2.55	2.25	2.33	2.33	-6.06%	7,219
Oct 3, 2025	2.40	2.63	2.33	2.48	2.48	3.13%	3,960
Oct 2, 2025	2.40	2.55	2.33	2.40	2.40	-	1,040
Oct 1, 2025	2.33	2.48	2.33	2.40	2.40	-	2,488
Sep 30, 2025	2.55	2.55	2.33	2.40	2.40	-5.88%	1,519
Sep 29, 2025	2.33	2.63	2.33	2.55	2.55	6.25%	3,444
Sep 26, 2025	2.48	2.48	2.25	2.40	2.40	-3.03%	3,853
Sep 25, 2025	2.48	2.48	2.25	2.48	2.48	-	1,577
Sep 24, 2025	2.33	2.55	2.25	2.48	2.48	-	3,237
Sep 23, 2025	2.63	2.63	2.25	2.48	2.48	-5.71%	2,328
Sep 22, 2025	2.70	2.85	2.40	2.63	2.63	-2.78%	2,613
Sep 19, 2025	2.63	2.78	2.55	2.70	2.70	-	1,740
Sep 18, 2025	2.70	2.70	2.55	2.70	2.70	-	1,968
Sep 17, 2025	2.55	2.85	2.48	2.70	2.70	5.88%	3,286