LogicMark, Inc. (LGMK)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.020 (-1.82%)
At close: Sep 25, 2026
LogicMark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 2,560 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -11.29% | 461 |
| Sep 23, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 12.73% | 10,087 |
| Sep 22, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 2.80% | 581 |
| Sep 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 559 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 5,498 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 744 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -9.40% | 1,181 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 267 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 703 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 11,624 |
| Sep 10, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 7,312 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.40% | 130 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | - | 9,824 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 857 |
| Sep 3, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 2,083 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 6,264 |
| Sep 1, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.37% | 1,961 |
| Aug 31, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.77% | 22,783 |
| Aug 28, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 3,672 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.26% | 1,688 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.59% | 321 |
| Aug 25, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 1,599 |
| Aug 24, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 16.00% | 4,548 |
| Aug 21, 2026 | 1.02 | 1.11 | 1.00 | 1.00 | 1.00 | -1.96% | 17,932 |
| Aug 20, 2026 | 0.95 | 1.05 | 0.92 | 1.02 | 1.02 | 15.91% | 18,222 |
| Aug 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.86% | 147 |
| Aug 17, 2026 | 0.83 | 0.91 | 0.82 | 0.84 | 0.84 | 5.38% | 886 |
| Aug 14, 2026 | 0.94 | 0.94 | 0.80 | 0.80 | 0.80 | -11.52% | 5,499 |
| Aug 13, 2026 | 0.70 | 0.90 | 0.70 | 0.90 | 0.90 | 28.59% | 16,002 |
| Aug 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.01% | 983 |
| Aug 11, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -17.64% | 3,146 |
| Aug 10, 2026 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | 26.87% | 4,163 |
| Aug 7, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | 1.98% | 1,945 |
| Aug 6, 2026 | 0.63 | 0.66 | 0.45 | 0.66 | 0.66 | - | 22,019 |
| Aug 5, 2026 | 0.87 | 0.87 | 0.65 | 0.66 | 0.66 | -24.73% | 26,238 |
| Aug 4, 2026 | 0.75 | 1.05 | 0.60 | 0.87 | 0.87 | 47.95% | 50,632 |
| Aug 3, 2026 | 0.51 | 0.59 | 0.40 | 0.59 | 0.59 | 15.26% | 1,073 |
| Jul 31, 2026 | 0.70 | 0.75 | 0.51 | 0.51 | 0.51 | -16.08% | 25,073 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.61 | 0.61 | 0.61 | -6.15% | 4,540 |
| Jul 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -11.15% | 512 |
| Jul 28, 2026 | 0.61 | 0.99 | 0.61 | 0.73 | 0.73 | -26.10% | 4,688 |
| Jul 27, 2026 | 0.61 | 1.00 | 0.61 | 0.99 | 0.99 | 62.27% | 597 |
| Jul 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -14.72% | 896 |
| Jul 17, 2026 | 0.61 | 0.72 | 0.61 | 0.72 | 0.72 | -10.58% | 465 |
| Jul 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 29.03% | 190 |
| Jul 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -38.00% | 1,493 |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 63.91% | 2,478 |
| Jul 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -16.20% | 446 |
| Jul 7, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -27.19% | 445 |