LogicMark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.54	0.55	0.54	0.55	0.55	2.61%	2,683
Mar 31, 2026	0.46	0.54	0.46	0.54	0.54	-7.59%	933
Mar 27, 2026	0.52	0.58	0.51	0.58	0.58	27.47%	2,989
Mar 26, 2026	0.49	0.49	0.46	0.46	0.46	-33.03%	955
Mar 25, 2026	0.69	0.69	0.68	0.68	0.68	-14.97%	1,739
Mar 18, 2026	0.80	0.80	0.45	0.80	0.80	41.42%	13,240
Mar 17, 2026	0.59	0.59	0.57	0.57	0.57	26.68%	1,500
Mar 16, 2026	0.45	0.45	0.45	0.45	0.45	1.29%	716
Mar 12, 2026	0.79	0.80	0.43	0.44	0.44	-41.85%	993
Mar 11, 2026	0.42	0.76	0.42	0.76	0.76	-5.24%	348
Mar 10, 2026	0.74	0.80	0.74	0.80	0.80	-	903
Mar 9, 2026	0.80	0.80	0.80	0.80	0.80	9.45%	449
Mar 5, 2026	0.73	0.73	0.73	0.73	0.73	27.71%	1,285
Mar 3, 2026	0.60	0.60	0.37	0.57	0.57	1.96%	2,087
Mar 2, 2026	0.61	0.61	0.48	0.56	0.56	-6.55%	12,766
Feb 27, 2026	0.61	0.63	0.60	0.60	0.60	-15.01%	4,829
Feb 23, 2026	0.71	0.71	0.71	0.71	0.71	11.43%	664
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