LogicMark, Inc. (LGMK)
NASDAQ: LGMK · Real-Time Price · USD
2.130
-0.360 (-14.46%)
At close: Nov 20, 2024, 4:00 PM
2.110
-0.020 (-0.94%)
Pre-market: Nov 21, 2024, 7:37 AM EST
LogicMark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 17.01% | 1,652,191 |
| Nov 18, 2024 | 2.58 | 2.58 | 2.08 | 2.13 | 2.13 | -15.15% | 562,311 |
| Nov 15, 2024 | 3.61 | 3.61 | 1.79 | 2.51 | 2.51 | -37.84% | 1,239,152 |
| Nov 14, 2024 | 3.37 | 4.09 | 3.05 | 4.04 | 4.04 | 15.29% | 1,232,235 |
| Nov 13, 2024 | 3.74 | 3.99 | 3.05 | 3.50 | 3.50 | -21.56% | 1,513,023 |
| Nov 12, 2024 | 5.35 | 7.00 | 4.30 | 4.46 | 4.46 | 34.20% | 21,964,214 |
| Nov 11, 2024 | 3.31 | 3.48 | 3.09 | 3.33 | 3.33 | 8.48% | 417,347 |
| Nov 8, 2024 | 2.82 | 3.26 | 2.51 | 3.07 | 3.07 | 4.79% | 454,723 |
| Nov 7, 2024 | 2.70 | 3.63 | 2.70 | 2.93 | 2.93 | 19.39% | 2,342,171 |
| Nov 6, 2024 | 2.56 | 2.65 | 2.38 | 2.45 | 2.45 | -4.30% | 157,562 |
| Nov 5, 2024 | 2.49 | 2.75 | 2.41 | 2.56 | 2.56 | 10.11% | 216,869 |
| Nov 4, 2024 | 2.43 | 2.61 | 2.28 | 2.33 | 2.33 | -6.06% | 235,288 |
| Nov 1, 2024 | 2.68 | 2.78 | 2.38 | 2.48 | 2.48 | -7.65% | 380,062 |
| Oct 31, 2024 | 3.11 | 3.13 | 2.64 | 2.68 | 2.68 | -18.74% | 334,154 |
| Oct 30, 2024 | 3.07 | 3.43 | 2.90 | 3.30 | 3.30 | 14.00% | 1,194,462 |
| Oct 29, 2024 | 2.91 | 3.10 | 2.85 | 2.89 | 2.89 | - | 684,506 |
| Oct 28, 2024 | 2.52 | 3.10 | 2.52 | 2.89 | 2.89 | 10.84% | 740,111 |
| Oct 25, 2024 | 2.74 | 3.06 | 2.54 | 2.61 | 2.61 | 0.66% | 483,304 |
| Oct 24, 2024 | 2.75 | 2.88 | 2.45 | 2.59 | 2.59 | -11.65% | 574,350 |
| Oct 23, 2024 | 2.75 | 3.92 | 2.51 | 2.94 | 2.94 | 10.42% | 2,844,334 |
| Oct 22, 2024 | 2.37 | 2.75 | 2.25 | 2.66 | 2.66 | 2.70% | 803,650 |
| Oct 21, 2024 | 2.83 | 3.75 | 2.58 | 2.59 | 2.59 | 19.10% | 9,469,712 |
| Oct 18, 2024 | 2.10 | 2.28 | 2.04 | 2.17 | 2.17 | 2.65% | 325,487 |
| Oct 17, 2024 | 2.23 | 2.23 | 2.04 | 2.12 | 2.12 | -0.84% | 179,170 |
| Oct 16, 2024 | 2.10 | 2.38 | 1.93 | 2.14 | 2.14 | -7.89% | 615,792 |
| Oct 15, 2024 | 1.96 | 2.38 | 1.96 | 2.32 | 2.32 | 15.32% | 846,695 |
| Oct 14, 2024 | 2.08 | 2.18 | 1.93 | 2.01 | 2.01 | -5.32% | 458,707 |
| Oct 11, 2024 | 2.17 | 2.30 | 2.10 | 2.12 | 2.12 | -2.17% | 552,588 |
| Oct 10, 2024 | 2.52 | 2.52 | 2.07 | 2.17 | 2.17 | -14.50% | 555,119 |
| Oct 9, 2024 | 2.75 | 2.75 | 2.45 | 2.54 | 2.54 | -10.25% | 471,979 |
| Oct 8, 2024 | 3.05 | 3.05 | 2.80 | 2.83 | 2.83 | -17.02% | 557,953 |
| Oct 7, 2024 | 4.26 | 4.61 | 3.11 | 3.41 | 3.41 | 21.41% | 7,725,835 |
| Oct 4, 2024 | 3.25 | 3.28 | 2.78 | 2.81 | 2.81 | -17.08% | 230,565 |
| Oct 3, 2024 | 3.00 | 3.62 | 3.00 | 3.39 | 3.39 | 13.59% | 487,789 |
| Oct 2, 2024 | 3.50 | 3.51 | 2.97 | 2.98 | 2.98 | -15.75% | 103,139 |
| Oct 1, 2024 | 3.98 | 4.04 | 3.43 | 3.54 | 3.54 | -8.68% | 95,557 |
| Sep 30, 2024 | 4.30 | 4.36 | 3.79 | 3.87 | 3.87 | -8.33% | 42,052 |
| Sep 27, 2024 | 4.38 | 4.38 | 4.21 | 4.23 | 4.23 | -1.74% | 34,186 |
| Sep 26, 2024 | 4.30 | 4.42 | 4.25 | 4.30 | 4.30 | 1.22% | 44,556 |
| Sep 25, 2024 | 4.15 | 4.50 | 4.01 | 4.25 | 4.25 | 4.50% | 136,694 |
| Sep 24, 2024 | 3.88 | 4.20 | 3.85 | 4.07 | 4.07 | 5.53% | 87,032 |
| Sep 23, 2024 | 3.92 | 3.98 | 3.81 | 3.85 | 3.85 | -2.48% | 27,925 |
| Sep 20, 2024 | 4.04 | 4.10 | 3.88 | 3.95 | 3.95 | -1.27% | 24,951 |
| Sep 19, 2024 | 4.25 | 4.25 | 3.91 | 4.00 | 4.00 | -1.21% | 36,036 |
| Sep 18, 2024 | 3.97 | 4.13 | 3.88 | 4.05 | 4.05 | 2.27% | 36,942 |
| Sep 17, 2024 | 4.08 | 4.13 | 3.86 | 3.96 | 3.96 | -3.41% | 47,686 |
| Sep 16, 2024 | 4.12 | 4.23 | 4.10 | 4.10 | 4.10 | -0.56% | 35,729 |
| Sep 13, 2024 | 4.18 | 4.33 | 4.02 | 4.12 | 4.12 | -4.52% | 78,344 |
| Sep 12, 2024 | 4.30 | 4.63 | 4.15 | 4.32 | 4.32 | 0.77% | 185,460 |
| Sep 11, 2024 | 4.36 | 4.51 | 4.16 | 4.29 | 4.29 | 3.25% | 62,274 |
| Sep 10, 2024 | 4.24 | 4.34 | 4.13 | 4.15 | 4.15 | -3.60% | 37,200 |
| Sep 9, 2024 | 4.04 | 4.56 | 4.04 | 4.31 | 4.31 | 4.92% | 67,126 |
| Sep 6, 2024 | 4.14 | 4.36 | 4.03 | 4.10 | 4.10 | -7.96% | 168,263 |
| Sep 5, 2024 | 4.69 | 4.75 | 4.25 | 4.46 | 4.46 | -14.24% | 298,414 |
| Sep 4, 2024 | 6.13 | 7.63 | 4.55 | 5.20 | 5.20 | 2.73% | 3,948,754 |
| Sep 3, 2024 | 4.31 | 5.49 | 4.05 | 5.06 | 5.06 | 12.87% | 750,126 |
| Aug 30, 2024 | 4.58 | 5.25 | 4.01 | 4.48 | 4.48 | 10.01% | 1,159,785 |
| Aug 29, 2024 | 4.15 | 4.43 | 3.82 | 4.08 | 4.08 | -9.00% | 216,530 |
| Aug 28, 2024 | 4.23 | 5.25 | 4.00 | 4.48 | 4.48 | 7.13% | 714,075 |
| 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% | 32,200 |
| Aug 23, 2024 | 4.70 | 4.92 | 4.63 | 4.74 | 4.74 | 3.09% | 63,529 |
| Aug 22, 2024 | 4.58 | 4.96 | 4.25 | 4.60 | 4.60 | 0.55% | 79,284 |
| Aug 21, 2024 | 4.72 | 4.85 | 4.25 | 4.57 | 4.57 | -12.65% | 122,019 |
| Aug 20, 2024 | 5.85 | 6.00 | 4.14 | 5.24 | 5.24 | -6.93% | 390,979 |
| Aug 19, 2024 | 4.08 | 6.08 | 3.73 | 5.63 | 5.63 | 43.31% | 657,322 |
| Aug 16, 2024 | 3.90 | 4.30 | 3.75 | 3.93 | 3.93 | 0.64% | 54,183 |
| Aug 15, 2024 | 3.62 | 4.48 | 3.45 | 3.90 | 3.90 | 8.09% | 119,646 |
| 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% | 176,663 |
| Aug 12, 2024 | 5.64 | 5.73 | 4.15 | 4.37 | 4.37 | -16.88% | 1,613,634 |
| Aug 9, 2024 | 5.25 | 5.38 | 5.20 | 5.26 | 5.26 | 1.06% | 184,068 |
| Aug 8, 2024 | 5.72 | 5.72 | 5.19 | 5.20 | 5.20 | -5.49% | 10,079 |
| Aug 7, 2024 | 6.34 | 6.34 | 5.50 | 5.50 | 5.50 | -10.17% | 6,456 |
| Aug 6, 2024 | 6.75 | 6.75 | 6.02 | 6.13 | 6.13 | -7.89% | 6,197 |
| Aug 5, 2024 | 7.00 | 7.00 | 6.26 | 6.65 | 6.65 | -5.04% | 8,917 |
| Aug 2, 2024 | 8.52 | 8.74 | 7.00 | 7.00 | 7.00 | -39.12% | 38,436 |
| Aug 1, 2024 | 11.33 | 12.75 | 11.33 | 11.50 | 11.50 | -2.54% | 592 |
| Jul 31, 2024 | 12.75 | 12.75 | 11.25 | 11.80 | 11.80 | -7.43% | 2,110 |
| Jul 30, 2024 | 13.73 | 14.02 | 12.75 | 12.75 | 12.75 | -7.10% | 5,084 |
| Jul 29, 2024 | 13.94 | 14.64 | 13.30 | 13.73 | 13.73 | -2.14% | 946 |
| Jul 26, 2024 | 13.55 | 15.35 | 13.30 | 14.03 | 14.03 | 2.69% | 9,321 |
| Jul 25, 2024 | 13.45 | 14.25 | 13.00 | 13.66 | 13.66 | 2.12% | 950 |
| Jul 24, 2024 | 13.64 | 13.96 | 13.33 | 13.38 | 13.38 | -2.64% | 278 |
| Jul 23, 2024 | 14.59 | 14.59 | 13.53 | 13.74 | 13.74 | -2.19% | 2,199 |
| Jul 22, 2024 | 14.75 | 14.98 | 13.98 | 14.05 | 14.05 | -3.76% | 2,491 |
| Jul 19, 2024 | 14.58 | 14.75 | 13.83 | 14.59 | 14.59 | 2.62% | 2,746 |
| Jul 18, 2024 | 14.00 | 14.53 | 13.75 | 14.22 | 14.22 | -0.21% | 1,347 |
| Jul 17, 2024 | 13.53 | 14.25 | 13.25 | 14.25 | 14.25 | 2.15% | 2,817 |
| Jul 16, 2024 | 13.69 | 17.25 | 13.50 | 13.95 | 13.95 | 3.64% | 34,026 |
| Jul 15, 2024 | 13.78 | 13.78 | 13.25 | 13.46 | 13.46 | -2.29% | 2,385 |
| Jul 12, 2024 | 14.25 | 14.35 | 13.13 | 13.78 | 13.78 | -4.32% | 4,642 |
| Jul 11, 2024 | 14.73 | 14.75 | 14.02 | 14.40 | 14.40 | 1.07% | 1,925 |
| Jul 10, 2024 | 14.27 | 16.00 | 14.01 | 14.25 | 14.25 | -14.70% | 10,768 |
| Jul 9, 2024 | 14.35 | 24.00 | 13.45 | 16.70 | 16.70 | 23.70% | 214,207 |
| Jul 8, 2024 | 15.25 | 15.25 | 13.00 | 13.50 | 13.50 | -12.70% | 1,738 |
| Jul 5, 2024 | 15.25 | 16.03 | 15.25 | 15.46 | 15.46 | -1.03% | 213 |
| Jul 3, 2024 | 15.17 | 16.13 | 15.03 | 15.63 | 15.63 | 1.56% | 320 |
| Jul 2, 2024 | 15.75 | 16.95 | 15.03 | 15.39 | 15.39 | -2.98% | 937 |