Skip to main content
LogicMark, Inc. (LGMK)
NASDAQ: LGMK · Real-Time Price · USD
0.257
-0.002 (-0.66%)
At close: Feb 21, 2025, 4:00 PM
0.259
+0.002 (0.82%)
After-hours: Feb 21, 2025, 7:59 PM EST

LogicMark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.260.260.250.260.26-0.66%3,584,584
Feb 20, 20250.260.270.250.260.26-4.82%6,408,670
Feb 19, 20250.310.310.260.270.27-7.70%9,417,823
Feb 18, 20250.430.430.270.290.29-49.94%8,740,938
Feb 14, 20250.680.680.580.590.59-12.80%927,518
Feb 13, 20250.700.730.660.680.68-4.24%501,286
Feb 12, 20250.700.730.660.710.711.05%220,638
Feb 11, 20250.810.830.690.700.70-14.91%191,876
Feb 10, 20250.900.910.800.820.82-9.89%163,497
Feb 7, 20250.950.960.900.910.91-5.72%149,809
Feb 6, 20250.980.990.950.970.97-3.48%65,411
Feb 5, 20251.071.070.921.001.00-2.91%182,986
Feb 4, 20251.141.181.031.031.03-9.65%619,030
Feb 3, 20251.151.151.121.141.14-0.87%94,731
Jan 31, 20251.181.181.121.151.15-2.54%79,872
Jan 30, 20251.211.211.131.181.183.51%95,076
Jan 29, 20251.191.201.131.141.14-4.20%62,325
Jan 28, 20251.211.221.121.191.19-4.80%99,570
Jan 27, 20251.331.331.251.251.25-3.85%65,785
Jan 24, 20251.291.341.281.301.300.78%93,325
Jan 23, 20251.291.321.251.291.29-103,132
Jan 22, 20251.381.401.261.291.29-8.51%209,982
Jan 21, 20251.411.421.351.411.41-79,076
Jan 17, 20251.431.441.381.411.41-1.40%58,108
Jan 16, 20251.441.491.421.431.43-0.69%67,465
Jan 15, 20251.461.471.381.441.44-1.37%101,997
Jan 14, 20251.401.491.371.461.461.39%456,665
Jan 13, 20251.381.451.321.441.443.60%167,761
Jan 10, 20251.421.421.371.391.39-2.11%140,175
Jan 8, 20251.501.541.351.421.42-5.96%315,012
Jan 7, 20251.641.641.491.511.51-7.36%389,951
Jan 6, 20251.601.751.561.631.63-3.55%507,337
Jan 3, 20251.661.731.411.691.691.81%1,045,123
Jan 2, 20251.501.681.501.661.6610.67%524,287
Dec 31, 20241.651.661.481.501.50-8.54%264,835
Dec 30, 20241.661.691.551.641.64-1.20%206,273
Dec 27, 20241.751.751.581.661.66-1.19%167,074
Dec 26, 20241.591.711.501.681.683.07%173,303
Dec 24, 20241.761.771.581.631.63-0.61%734,044
Dec 23, 20241.571.721.521.641.643.80%158,817
Dec 20, 20241.561.681.551.581.581.28%193,307
Dec 19, 20241.541.591.411.561.561.96%261,005
Dec 18, 20241.581.621.501.531.53-4.38%157,831
Dec 17, 20241.671.681.561.601.60-5.88%251,947
Dec 16, 20241.681.751.621.701.700.59%188,256
Dec 13, 20241.761.771.601.691.69-3.98%227,568
Dec 12, 20241.781.851.751.761.76-1.12%135,199
Dec 11, 20241.831.841.761.781.78-2.73%227,744
Dec 10, 20241.982.001.821.831.83-6.63%272,782
Dec 9, 20241.972.091.851.961.96-7.11%580,758
Dec 6, 20241.852.161.822.112.1114.67%1,130,609
Dec 5, 20241.801.951.791.841.843.37%343,456
Dec 4, 20241.861.931.621.781.78-6.32%279,433
Dec 3, 20241.992.101.881.901.90-6.40%313,655
Dec 2, 20242.022.201.982.032.0311.54%661,010
Nov 29, 20241.731.871.731.821.822.25%112,699
Nov 27, 20241.731.851.641.781.782.89%260,085
Nov 26, 20241.841.871.681.731.73-7.98%283,775
Nov 25, 20242.032.031.871.881.88-8.29%262,818
Nov 22, 20242.062.181.722.052.051.49%741,560
Nov 21, 20242.192.422.002.022.02-5.16%443,778
Nov 20, 20242.362.362.012.132.13-14.46%314,307
Nov 19, 20242.032.951.922.492.4917.01%1,652,191
Nov 18, 20242.582.582.082.132.13-15.15%562,311
Nov 15, 20243.613.611.792.512.51-37.84%1,239,152
Nov 14, 20243.374.093.054.044.0415.29%1,232,235
Nov 13, 20243.743.993.053.503.50-21.56%1,513,023
Nov 12, 20245.357.004.304.464.4634.20%21,964,214
Nov 11, 20243.313.483.093.333.338.48%417,347
Nov 8, 20242.823.262.513.073.074.79%454,723
Nov 7, 20242.703.632.702.932.9319.39%2,342,171
Nov 6, 20242.562.652.382.452.45-4.30%157,562
Nov 5, 20242.492.752.412.562.5610.11%216,869
Nov 4, 20242.432.612.282.332.33-6.06%235,288
Nov 1, 20242.682.782.382.482.48-7.65%380,062
Oct 31, 20243.113.132.642.682.68-18.74%334,154
Oct 30, 20243.073.432.903.303.3014.00%1,194,462
Oct 29, 20242.913.102.852.892.89-684,506
Oct 28, 20242.523.102.522.892.8910.84%740,111
Oct 25, 20242.743.062.542.612.610.66%483,304
Oct 24, 20242.752.882.452.592.59-11.65%574,350
Oct 23, 20242.753.922.512.942.9410.42%2,844,334
Oct 22, 20242.372.752.252.662.662.70%803,650
Oct 21, 20242.833.752.582.592.5919.10%9,469,712
Oct 18, 20242.102.282.042.172.172.65%325,487
Oct 17, 20242.232.232.042.122.12-0.84%179,170
Oct 16, 20242.102.381.932.142.14-7.89%615,792
Oct 15, 20241.962.381.962.322.3215.32%846,695
Oct 14, 20242.082.181.932.012.01-5.32%458,707
Oct 11, 20242.172.302.102.122.12-2.17%552,588
Oct 10, 20242.522.522.072.172.17-14.50%555,119
Oct 9, 20242.752.752.452.542.54-10.25%471,979
Oct 8, 20243.053.052.802.832.83-17.02%557,953
Oct 7, 20244.264.613.113.413.4121.41%7,725,835
Oct 4, 20243.253.282.782.812.81-17.08%230,565
Oct 3, 20243.003.623.003.393.3913.59%487,789
Oct 2, 20243.503.512.972.982.98-15.75%103,139
Oct 1, 20243.984.043.433.543.54-8.68%95,557
Sep 30, 20244.304.363.793.873.87-8.33%42,052
Sep 27, 20244.384.384.214.234.23-1.74%34,186