LogicMark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	1.00	1.00	1.00	1.00	1.00	75.44%	610
Jun 29, 2026	0.61	0.61	0.57	0.57	0.57	-3.23%	786
Jun 26, 2026	0.57	0.59	0.57	0.59	0.59	-15.86%	446
Jun 25, 2026	0.70	0.70	0.70	0.70	0.70	-	165
Jun 24, 2026	1.31	1.50	0.70	0.70	0.70	-35.78%	3,382
Jun 23, 2026	0.73	1.10	0.73	1.09	1.09	35.67%	3,820
Jun 22, 2026	0.73	0.80	0.73	0.80	0.80	7.11%	787
Jun 18, 2026	0.75	0.75	0.75	0.75	0.75	2.65%	447
Jun 16, 2026	0.73	0.73	0.73	0.73	0.73	-23.08%	327
Jun 12, 2026	1.00	1.00	0.75	0.95	0.95	-7.77%	8,551
Jun 11, 2026	1.05	1.07	1.03	1.03	1.03	-1.90%	975
Jun 10, 2026	1.06	1.06	1.05	1.05	1.05	-	880
Jun 9, 2026	1.05	1.06	1.05	1.05	1.05	-	956
Jun 8, 2026	1.05	1.05	1.05	1.05	1.05	-	2,657
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