LogicMark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.00	1.05	1.00	1.05	1.05	-	1,535
Jun 4, 2026	1.03	1.05	1.03	1.05	1.05	5.00%	1,547
Jun 3, 2026	1.00	1.03	0.95	1.00	1.00	11.11%	5,477
Jun 2, 2026	0.86	0.92	0.70	0.90	0.90	5.88%	3,867
Jun 1, 2026	0.99	0.99	0.85	0.85	0.85	-19.05%	1,490
May 29, 2026	0.94	1.05	0.94	1.05	1.05	31.23%	5,270
May 28, 2026	0.64	1.00	0.64	0.80	0.80	25.02%	33,066
May 27, 2026	0.59	0.64	0.59	0.64	0.64	12.28%	2,995
May 26, 2026	0.57	0.57	0.55	0.57	0.57	7.55%	4,466
May 22, 2026	0.57	0.57	0.53	0.53	0.53	-7.83%	2,995
May 21, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	3,272
May 20, 2026	0.58	0.60	0.58	0.59	0.59	0.77%	2,238
May 19, 2026	0.59	0.60	0.59	0.59	0.59	-16.36%	468
May 18, 2026	0.60	0.70	0.58	0.70	0.70	3.11%	18,090
May 15, 2026	0.58	0.68	0.58	0.68	0.68	23.44%	699
May 14, 2026	0.50	0.55	0.50	0.55	0.55	-0.13%	534
May 13, 2026	0.56	0.56	0.51	0.55	0.55	9.27%	3,975
May 12, 2026	0.50	0.50	0.50	0.50	0.50	-27.90%	255
May 11, 2026	0.54	0.70	0.53	0.70	0.70	27.76%	1,121
May 8, 2026	0.55	0.55	0.55	0.55	0.55	3.23%	307
May 7, 2026	0.53	0.53	0.53	0.53	0.53	-0.19%	366
May 6, 2026	0.50	0.53	0.50	0.53	0.53	0.19%	672
May 5, 2026	0.53	0.53	0.53	0.53	0.53	-10.08%	1,208
May 4, 2026	0.54	0.59	0.54	0.59	0.59	-2.21%	2,394
May 1, 2026	0.60	0.60	0.60	0.60	0.60	19.58%	1,058
Apr 30, 2026	0.76	0.76	0.50	0.50	0.50	-8.36%	422
Apr 29, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	276
Apr 28, 2026	0.64	0.64	0.56	0.56	0.56	-	372
Apr 27, 2026	0.60	0.76	0.56	0.56	0.56	-7.50%	10,217
Apr 24, 2026	0.55	0.60	0.55	0.60	0.60	33.33%	1,405
Apr 23, 2026	0.45	0.45	0.45	0.45	0.45	-	315
Apr 22, 2026	0.45	0.45	0.45	0.45	0.45	-25.00%	1,848
Apr 21, 2026	0.60	0.60	0.60	0.60	0.60	36.36%	405
Apr 20, 2026	0.35	0.59	0.35	0.44	0.44	-34.33%	1,402
Apr 17, 2026	0.67	0.67	0.40	0.67	0.67	-	16,644
Apr 16, 2026	0.50	0.67	0.50	0.67	0.67	34.00%	3,741
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-10.71%	381
Apr 14, 2026	0.50	0.78	0.49	0.56	0.56	12.00%	17,481
Apr 13, 2026	0.51	0.51	0.50	0.50	0.50	-16.67%	1,187
Apr 8, 2026	0.60	0.60	0.59	0.60	0.60	-6.25%	2,838
Apr 7, 2026	0.46	0.64	0.44	0.64	0.64	24.47%	505
Apr 6, 2026	0.51	0.51	0.51	0.51	0.51	19.58%	1,094
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	-21.82%	562
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