LogicMark, Inc. (LGMK)
NASDAQ: LGMK · Real-Time Price · USD
0.0198
-0.0056 (-22.05%)
At close: Mar 31, 2025, 4:00 PM
0.0209
+0.0011 (5.56%)
After-hours: Mar 31, 2025, 5:32 PM EDT
LogicMark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -22.05% | 75,030,522 |
| 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 |
| Feb 13, 2025 | 0.70 | 0.73 | 0.66 | 0.68 | 0.68 | -4.24% | 501,286 |
| Feb 12, 2025 | 0.70 | 0.73 | 0.66 | 0.71 | 0.71 | 1.05% | 220,638 |
| Feb 11, 2025 | 0.81 | 0.83 | 0.69 | 0.70 | 0.70 | -14.91% | 191,876 |
| Feb 10, 2025 | 0.90 | 0.91 | 0.80 | 0.82 | 0.82 | -9.89% | 163,497 |
| Feb 7, 2025 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -5.72% | 149,809 |
| Feb 6, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -3.48% | 65,411 |
| Feb 5, 2025 | 1.07 | 1.07 | 0.92 | 1.00 | 1.00 | -2.91% | 182,986 |
| Feb 4, 2025 | 1.14 | 1.18 | 1.03 | 1.03 | 1.03 | -9.65% | 619,030 |
| Feb 3, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 94,731 |
| Jan 31, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 79,872 |
| Jan 30, 2025 | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | 3.51% | 95,076 |
| Jan 29, 2025 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 62,325 |
| Jan 28, 2025 | 1.21 | 1.22 | 1.12 | 1.19 | 1.19 | -4.80% | 99,570 |
| Jan 27, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 65,785 |
| Jan 24, 2025 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | 0.78% | 93,325 |
| Jan 23, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | - | 103,132 |
| Jan 22, 2025 | 1.38 | 1.40 | 1.26 | 1.29 | 1.29 | -8.51% | 209,982 |
| Jan 21, 2025 | 1.41 | 1.42 | 1.35 | 1.41 | 1.41 | - | 79,076 |
| Jan 17, 2025 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 58,108 |