LogicMark, Inc. (LGMKD)
OTCMKTS · Delayed Price · Currency is USD
1.130
-1.345 (-54.34%)
At close: Oct 28, 2025
LogicMark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.40 | 2.55 | 2.25 | 2.48 | 2.48 | 3.13% | 2,879 |
| Oct 24, 2025 | 2.48 | 2.55 | 2.40 | 2.40 | 2.40 | -3.77% | 1,561 |
| Oct 23, 2025 | 2.48 | 2.55 | 2.48 | 2.49 | 2.49 | 0.44% | 974 |
| Oct 22, 2025 | 2.48 | 2.55 | 2.40 | 2.48 | 2.48 | 0.32% | 2,698 |
| Oct 21, 2025 | 2.48 | 2.55 | 2.40 | 2.48 | 2.48 | 0.61% | 4,217 |
| Oct 20, 2025 | 2.48 | 2.55 | 2.40 | 2.46 | 2.46 | 0.61% | 1,883 |
| Oct 17, 2025 | 2.48 | 2.55 | 2.33 | 2.45 | 2.45 | 1.87% | 6,492 |
| Oct 16, 2025 | 2.40 | 2.63 | 2.36 | 2.40 | 2.40 | - | 7,053 |
| Oct 15, 2025 | 2.40 | 2.55 | 2.40 | 2.40 | 2.40 | - | 7,286 |
| Oct 14, 2025 | 2.70 | 2.70 | 2.33 | 2.40 | 2.40 | -11.11% | 13,068 |
| Oct 13, 2025 | 2.55 | 2.78 | 2.40 | 2.70 | 2.70 | 5.88% | 4,227 |
| Oct 10, 2025 | 2.33 | 2.63 | 2.30 | 2.55 | 2.55 | 9.68% | 7,349 |
| Oct 9, 2025 | 2.33 | 2.48 | 2.25 | 2.33 | 2.33 | -6.06% | 1,031 |
| Oct 8, 2025 | 2.48 | 2.55 | 2.33 | 2.48 | 2.48 | -2.94% | 2,702 |
| Oct 7, 2025 | 2.33 | 2.63 | 2.33 | 2.55 | 2.55 | 9.68% | 7,543 |
| Oct 6, 2025 | 2.55 | 2.55 | 2.25 | 2.33 | 2.33 | -6.06% | 7,219 |
| Oct 3, 2025 | 2.40 | 2.63 | 2.33 | 2.48 | 2.48 | 3.13% | 3,960 |
| Oct 2, 2025 | 2.40 | 2.55 | 2.33 | 2.40 | 2.40 | - | 1,040 |
| Oct 1, 2025 | 2.33 | 2.48 | 2.33 | 2.40 | 2.40 | - | 2,488 |
| Sep 30, 2025 | 2.55 | 2.55 | 2.33 | 2.40 | 2.40 | -5.88% | 1,519 |
| Sep 29, 2025 | 2.33 | 2.63 | 2.33 | 2.55 | 2.55 | 6.25% | 3,444 |
| Sep 26, 2025 | 2.48 | 2.48 | 2.25 | 2.40 | 2.40 | -3.03% | 3,853 |
| Sep 25, 2025 | 2.48 | 2.48 | 2.25 | 2.48 | 2.48 | - | 1,577 |
| Sep 24, 2025 | 2.33 | 2.55 | 2.25 | 2.48 | 2.48 | - | 3,237 |
| Sep 23, 2025 | 2.63 | 2.63 | 2.25 | 2.48 | 2.48 | -5.71% | 2,328 |
| Sep 22, 2025 | 2.70 | 2.85 | 2.40 | 2.63 | 2.63 | -2.78% | 2,613 |
| Sep 19, 2025 | 2.63 | 2.78 | 2.55 | 2.70 | 2.70 | - | 1,740 |
| Sep 18, 2025 | 2.70 | 2.70 | 2.55 | 2.70 | 2.70 | - | 1,968 |
| Sep 17, 2025 | 2.55 | 2.85 | 2.48 | 2.70 | 2.70 | 5.88% | 3,286 |
| Sep 16, 2025 | 2.48 | 2.70 | 2.48 | 2.55 | 2.55 | 3.03% | 2,139 |
| Sep 15, 2025 | 2.25 | 2.70 | 2.25 | 2.48 | 2.48 | 10.00% | 4,294 |
| Sep 12, 2025 | 2.33 | 2.40 | 2.25 | 2.25 | 2.25 | - | 3,737 |
| Sep 11, 2025 | 2.18 | 2.37 | 1.95 | 2.25 | 2.25 | - | 5,118 |
| Sep 10, 2025 | 2.25 | 2.40 | 2.18 | 2.25 | 2.25 | - | 3,761 |
| Sep 9, 2025 | 2.40 | 2.48 | 2.22 | 2.25 | 2.25 | -6.25% | 11,821 |
| Sep 8, 2025 | 2.63 | 2.63 | 2.40 | 2.40 | 2.40 | -8.57% | 6,581 |
| Sep 5, 2025 | 2.55 | 2.70 | 2.40 | 2.63 | 2.63 | 6.06% | 2,447 |
| Sep 4, 2025 | 2.33 | 2.66 | 2.10 | 2.48 | 2.48 | 1.85% | 6,580 |
| Sep 3, 2025 | 2.55 | 2.63 | 2.40 | 2.43 | 2.43 | -7.43% | 4,127 |
| Sep 2, 2025 | 2.78 | 2.78 | 2.40 | 2.63 | 2.63 | -5.41% | 5,973 |
| Aug 29, 2025 | 2.85 | 3.00 | 2.70 | 2.78 | 2.78 | 1.65% | 4,433 |
| Aug 28, 2025 | 2.70 | 2.85 | 2.70 | 2.73 | 2.73 | 1.11% | 1,722 |
| Aug 27, 2025 | 2.63 | 2.78 | 2.63 | 2.70 | 2.70 | 2.86% | 4,611 |
| Aug 26, 2025 | 2.63 | 2.93 | 2.55 | 2.63 | 2.63 | -2.78% | 3,390 |
| Aug 25, 2025 | 2.66 | 2.93 | 2.63 | 2.70 | 2.70 | 2.86% | 6,008 |
| Aug 22, 2025 | 2.78 | 3.08 | 2.55 | 2.63 | 2.63 | -5.41% | 7,234 |
| Aug 21, 2025 | 2.78 | 3.00 | 2.70 | 2.78 | 2.78 | - | 4,473 |
| Aug 20, 2025 | 2.85 | 3.00 | 2.70 | 2.78 | 2.78 | -2.63% | 3,005 |
| Aug 19, 2025 | 3.00 | 3.23 | 2.78 | 2.85 | 2.85 | -2.56% | 11,140 |
| Aug 18, 2025 | 3.38 | 3.38 | 2.78 | 2.93 | 2.93 | -8.45% | 5,085 |