LogicMark, Inc. (LGMK)
NASDAQ: LGMK · Real-Time Price · USD
1.580
+0.020 (1.28%)
At close: Dec 20, 2024, 4:00 PM
1.520
-0.060 (-3.80%)
After-hours: Dec 20, 2024, 6:24 PM EST
LogicMark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.56 | 1.68 | 1.55 | 1.58 | 1.58 | 1.28% | 190,967 |
| Dec 19, 2024 | 1.54 | 1.59 | 1.41 | 1.56 | 1.56 | 1.96% | 261,005 |
| Dec 18, 2024 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -4.38% | 157,831 |
| Dec 17, 2024 | 1.67 | 1.68 | 1.56 | 1.60 | 1.60 | -5.88% | 251,947 |
| Dec 16, 2024 | 1.68 | 1.75 | 1.62 | 1.70 | 1.70 | 0.59% | 188,300 |
| Dec 13, 2024 | 1.76 | 1.77 | 1.60 | 1.69 | 1.69 | -3.98% | 227,568 |
| Dec 12, 2024 | 1.78 | 1.85 | 1.75 | 1.76 | 1.76 | -1.12% | 135,200 |
| Dec 11, 2024 | 1.83 | 1.84 | 1.76 | 1.78 | 1.78 | -2.73% | 227,744 |
| Dec 10, 2024 | 1.98 | 2.00 | 1.82 | 1.83 | 1.83 | -6.63% | 272,800 |
| Dec 9, 2024 | 1.97 | 2.09 | 1.85 | 1.96 | 1.96 | -7.11% | 580,800 |
| Dec 6, 2024 | 1.85 | 2.16 | 1.82 | 2.11 | 2.11 | 14.67% | 1,130,609 |
| Dec 5, 2024 | 1.80 | 1.95 | 1.79 | 1.84 | 1.84 | 3.37% | 343,500 |
| Dec 4, 2024 | 1.86 | 1.93 | 1.62 | 1.78 | 1.78 | -6.32% | 279,433 |
| Dec 3, 2024 | 1.99 | 2.10 | 1.88 | 1.90 | 1.90 | -6.40% | 313,700 |
| Dec 2, 2024 | 2.02 | 2.20 | 1.98 | 2.03 | 2.03 | 11.54% | 661,010 |
| Nov 29, 2024 | 1.73 | 1.87 | 1.73 | 1.82 | 1.82 | 2.25% | 112,700 |
| Nov 27, 2024 | 1.73 | 1.85 | 1.64 | 1.78 | 1.78 | 2.89% | 260,100 |
| Nov 26, 2024 | 1.84 | 1.87 | 1.68 | 1.73 | 1.73 | -7.98% | 283,800 |
| Nov 25, 2024 | 2.03 | 2.03 | 1.87 | 1.88 | 1.88 | -8.29% | 262,818 |
| Nov 22, 2024 | 2.06 | 2.18 | 1.72 | 2.05 | 2.05 | 1.49% | 741,600 |
| Nov 21, 2024 | 2.19 | 2.42 | 2.00 | 2.02 | 2.02 | -5.16% | 443,800 |
| Nov 20, 2024 | 2.36 | 2.36 | 2.01 | 2.13 | 2.13 | -14.46% | 314,307 |
| Nov 19, 2024 | 2.03 | 2.95 | 1.92 | 2.49 | 2.49 | 16.90% | 1,677,400 |
| Nov 18, 2024 | 2.58 | 2.58 | 2.08 | 2.13 | 2.13 | -15.14% | 14,057,800 |
| Nov 15, 2024 | 3.61 | 3.61 | 1.79 | 2.51 | 2.51 | -37.87% | 30,978,820 |
| Nov 14, 2024 | 3.37 | 4.09 | 3.05 | 4.04 | 4.04 | 15.43% | 30,805,900 |
| Nov 13, 2024 | 3.74 | 3.99 | 3.05 | 3.50 | 3.50 | -21.52% | 37,825,600 |
| Nov 12, 2024 | 5.35 | 7.00 | 4.30 | 4.46 | 4.46 | 33.93% | 549,105,400 |
| Nov 11, 2024 | 3.31 | 3.48 | 3.09 | 3.33 | 3.33 | 8.47% | 10,433,700 |
| Nov 8, 2024 | 2.82 | 3.26 | 2.51 | 3.07 | 3.07 | 4.78% | 11,368,100 |
| Nov 7, 2024 | 2.70 | 3.63 | 2.70 | 2.93 | 2.93 | 19.59% | 58,554,300 |
| Nov 6, 2024 | 2.56 | 2.65 | 2.38 | 2.45 | 2.45 | -4.30% | 3,939,100 |
| Nov 5, 2024 | 2.49 | 2.75 | 2.41 | 2.56 | 2.56 | 9.87% | 5,421,728 |
| Nov 4, 2024 | 2.43 | 2.61 | 2.28 | 2.33 | 2.33 | -6.05% | 5,882,205 |
| Nov 1, 2024 | 2.68 | 2.78 | 2.38 | 2.48 | 2.48 | -7.46% | 9,501,600 |
| Oct 31, 2024 | 3.11 | 3.13 | 2.64 | 2.68 | 2.68 | -18.79% | 8,353,900 |
| Oct 30, 2024 | 3.07 | 3.43 | 2.90 | 3.30 | 3.30 | 14.19% | 29,861,600 |
| Oct 29, 2024 | 2.91 | 3.10 | 2.85 | 2.89 | 2.89 | - | 17,112,700 |
| Oct 28, 2024 | 2.52 | 3.10 | 2.52 | 2.89 | 2.89 | 10.73% | 18,502,800 |
| Oct 25, 2024 | 2.74 | 3.06 | 2.54 | 2.61 | 2.61 | 0.77% | 12,082,619 |
| Oct 24, 2024 | 2.75 | 2.88 | 2.45 | 2.59 | 2.59 | -11.90% | 14,358,800 |
| Oct 23, 2024 | 2.75 | 3.92 | 2.51 | 2.94 | 2.94 | 10.53% | 71,108,400 |
| Oct 22, 2024 | 2.37 | 2.75 | 2.25 | 2.66 | 2.66 | 2.70% | 20,091,300 |
| Oct 21, 2024 | 2.83 | 3.75 | 2.58 | 2.59 | 2.59 | 19.35% | 236,742,817 |
| Oct 18, 2024 | 2.10 | 2.28 | 2.04 | 2.17 | 2.17 | 2.36% | 325,488 |
| Oct 17, 2024 | 2.23 | 2.23 | 2.04 | 2.12 | 2.12 | -0.93% | 179,172 |
| Oct 16, 2024 | 2.10 | 2.38 | 1.93 | 2.14 | 2.14 | -7.76% | 615,793 |
| Oct 15, 2024 | 1.96 | 2.38 | 1.96 | 2.32 | 2.32 | 15.42% | 846,696 |
| Oct 14, 2024 | 2.08 | 2.17 | 1.93 | 2.01 | 2.01 | -5.19% | 458,708 |
| Oct 11, 2024 | 2.17 | 2.30 | 2.10 | 2.12 | 2.12 | -2.30% | 552,588 |
| Oct 10, 2024 | 2.52 | 2.52 | 2.07 | 2.17 | 2.17 | -14.57% | 555,120 |
| Oct 9, 2024 | 2.75 | 2.75 | 2.45 | 2.54 | 2.54 | -10.25% | 471,980 |
| Oct 8, 2024 | 3.05 | 3.05 | 2.80 | 2.83 | 2.83 | -17.01% | 557,953 |
| Oct 7, 2024 | 4.26 | 4.61 | 3.11 | 3.41 | 3.41 | 21.35% | 7,725,836 |
| Oct 4, 2024 | 3.25 | 3.28 | 2.78 | 2.81 | 2.81 | -17.11% | 230,566 |
| Oct 3, 2024 | 3.00 | 3.62 | 3.00 | 3.39 | 3.39 | 13.76% | 487,789 |
| Oct 2, 2024 | 3.50 | 3.51 | 2.97 | 2.98 | 2.98 | -15.82% | 103,140 |
| Oct 1, 2024 | 3.98 | 4.04 | 3.43 | 3.54 | 3.54 | -8.53% | 95,557 |
| Sep 30, 2024 | 4.30 | 4.36 | 3.79 | 3.87 | 3.87 | -8.51% | 42,053 |
| Sep 27, 2024 | 4.38 | 4.38 | 4.21 | 4.23 | 4.23 | -1.63% | 34,188 |
| Sep 26, 2024 | 4.30 | 4.42 | 4.25 | 4.30 | 4.30 | 1.18% | 44,557 |
| Sep 25, 2024 | 4.15 | 4.50 | 4.01 | 4.25 | 4.25 | 4.68% | 136,696 |
| Sep 24, 2024 | 3.88 | 4.20 | 3.85 | 4.06 | 4.06 | 5.45% | 87,033 |
| Sep 23, 2024 | 3.91 | 3.98 | 3.81 | 3.85 | 3.85 | -2.53% | 27,926 |
| Sep 20, 2024 | 4.04 | 4.10 | 3.88 | 3.95 | 3.95 | -1.25% | 24,952 |
| Sep 19, 2024 | 4.25 | 4.25 | 3.91 | 4.00 | 4.00 | -1.23% | 36,037 |
| Sep 18, 2024 | 3.97 | 4.13 | 3.88 | 4.05 | 4.05 | 2.27% | 36,944 |
| Sep 17, 2024 | 4.08 | 4.13 | 3.86 | 3.96 | 3.96 | -3.41% | 47,688 |
| Sep 16, 2024 | 4.12 | 4.23 | 4.10 | 4.10 | 4.10 | -0.49% | 35,729 |
| Sep 13, 2024 | 4.18 | 4.32 | 4.01 | 4.12 | 4.12 | -4.63% | 78,344 |
| Sep 12, 2024 | 4.30 | 4.63 | 4.15 | 4.32 | 4.32 | 0.70% | 185,460 |
| Sep 11, 2024 | 4.35 | 4.51 | 4.16 | 4.29 | 4.29 | 3.37% | 62,276 |
| Sep 10, 2024 | 4.24 | 4.34 | 4.13 | 4.15 | 4.15 | -3.71% | 37,201 |
| Sep 9, 2024 | 4.04 | 4.56 | 4.04 | 4.31 | 4.31 | 5.12% | 67,128 |
| Sep 6, 2024 | 4.14 | 4.36 | 4.03 | 4.10 | 4.10 | -8.07% | 168,264 |
| Sep 5, 2024 | 4.69 | 4.75 | 4.25 | 4.46 | 4.46 | -14.23% | 298,416 |
| Sep 4, 2024 | 6.13 | 7.63 | 4.55 | 5.20 | 5.20 | 2.77% | 3,993,169 |
| Sep 3, 2024 | 4.31 | 5.49 | 4.05 | 5.06 | 5.06 | 12.95% | 750,128 |
| Aug 30, 2024 | 4.58 | 5.25 | 4.01 | 4.48 | 4.48 | 9.80% | 1,159,786 |
| Aug 29, 2024 | 4.15 | 4.43 | 3.82 | 4.08 | 4.08 | -8.93% | 216,532 |
| Aug 28, 2024 | 4.23 | 5.25 | 4.00 | 4.48 | 4.48 | 7.18% | 714,076 |
| Aug 27, 2024 | 4.67 | 4.67 | 4.18 | 4.18 | 4.18 | -8.73% | 42,809 |
| Aug 26, 2024 | 4.75 | 4.75 | 4.50 | 4.58 | 4.58 | -3.38% | 32,201 |
| Aug 23, 2024 | 4.70 | 4.92 | 4.63 | 4.74 | 4.74 | 3.04% | 63,530 |
| Aug 22, 2024 | 4.58 | 4.96 | 4.25 | 4.60 | 4.60 | 0.66% | 79,284 |
| Aug 21, 2024 | 4.72 | 4.85 | 4.25 | 4.57 | 4.57 | -12.79% | 122,020 |
| Aug 20, 2024 | 5.85 | 6.00 | 4.14 | 5.24 | 5.24 | -6.93% | 390,980 |
| Aug 19, 2024 | 4.08 | 6.08 | 3.72 | 5.63 | 5.63 | 43.26% | 657,324 |
| Aug 16, 2024 | 3.90 | 4.30 | 3.75 | 3.93 | 3.93 | 0.77% | 54,184 |
| Aug 15, 2024 | 3.62 | 4.48 | 3.45 | 3.90 | 3.90 | 8.03% | 119,648 |
| Aug 14, 2024 | 3.75 | 3.75 | 3.28 | 3.61 | 3.61 | -10.20% | 142,013 |
| Aug 13, 2024 | 4.00 | 4.49 | 3.81 | 4.02 | 4.02 | -8.01% | 176,664 |
| Aug 12, 2024 | 5.64 | 5.73 | 4.15 | 4.37 | 4.37 | -16.92% | 1,613,636 |
| Aug 9, 2024 | 5.25 | 5.38 | 5.20 | 5.26 | 5.26 | 1.15% | 184,069 |
| Aug 8, 2024 | 5.72 | 5.72 | 5.19 | 5.20 | 5.20 | -5.45% | 10,080 |
| Aug 7, 2024 | 6.34 | 6.34 | 5.50 | 5.50 | 5.50 | -10.28% | 6,456 |
| Aug 6, 2024 | 6.75 | 6.75 | 6.02 | 6.13 | 6.13 | -7.82% | 6,197 |
| Aug 5, 2024 | 7.00 | 7.00 | 6.26 | 6.65 | 6.65 | -5.00% | 8,918 |
| Aug 2, 2024 | 8.52 | 8.74 | 7.00 | 7.00 | 7.00 | -39.13% | 38,436 |
| Aug 1, 2024 | 11.33 | 12.75 | 11.33 | 11.50 | 11.50 | -2.54% | 592 |