LogicMark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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