LogicMark, Inc. (LGMK)
NASDAQ: LGMK · Real-Time Price · USD
0.0129
+0.0042 (48.28%)
At close: Apr 28, 2025, 4:00 PM
0.0170
+0.0041 (31.78%)
After-hours: Apr 28, 2025, 7:58 PM EDT
LogicMark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 48.28% | 1,095,321,709 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.45% | 49,104,556 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.09% | 46,380,482 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.16% | 41,002,883 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 62,854,135 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.26% | 56,043,628 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.09% | 76,750,172 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.17% | 140,642,710 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.40% | 167,559,794 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.32% | 197,747,919 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.32% | 264,709,273 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.96% | 131,223,306 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 237,197,417 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.97% | 161,561,129 |
| Apr 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.07% | 119,977,402 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.70% | 94,925,683 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.96% | 163,474,563 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.09% | 259,361,785 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.02% | 172,124,317 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.05% | 82,513,511 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -50.20% | 161,363,565 |
| Mar 27, 2025 | 0.09 | 0.11 | 0.05 | 0.05 | 0.05 | -44.75% | 54,047,128 |
| Mar 26, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 7.33% | 10,939,505 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -23.69% | 21,435,074 |
| Mar 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -11.33% | 5,448,204 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -15.15% | 4,885,763 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -10.73% | 3,801,555 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.47% | 1,270,769 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.29% | 1,860,616 |
| Mar 17, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.73% | 3,894,942 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.69% | 2,376,327 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -4.48% | 1,772,846 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.46% | 1,406,881 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -1.51% | 6,081,374 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -9.27% | 3,261,200 |
| Mar 7, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 12.76% | 8,042,918 |
| Mar 6, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -2.36% | 2,224,023 |
| Mar 5, 2025 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 6.95% | 3,398,323 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.07% | 3,367,446 |
| Mar 3, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 0.22% | 4,724,379 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -11.72% | 6,312,913 |
| Feb 27, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 4.17% | 4,573,775 |
| Feb 26, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | -19.60% | 9,647,558 |
| Feb 25, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -4.55% | 14,236,999 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 0.82% | 12,288,831 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.66% | 3,584,584 |
| Feb 20, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -4.82% | 6,408,670 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -7.70% | 9,417,823 |
| Feb 18, 2025 | 0.43 | 0.43 | 0.27 | 0.29 | 0.29 | -49.94% | 8,740,938 |
| Feb 14, 2025 | 0.68 | 0.68 | 0.58 | 0.59 | 0.59 | -12.80% | 927,518 |