LogicMark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	0.09	0.09	0.08	0.08	0.08	-2.19%	13,814,705
Oct 10, 2024	0.10	0.10	0.08	0.09	0.09	-14.48%	13,877,991
Oct 9, 2024	0.11	0.11	0.10	0.10	0.10	-10.26%	11,799,488
Oct 8, 2024	0.12	0.12	0.11	0.11	0.11	-17.02%	13,948,827
Oct 7, 2024	0.17	0.18	0.12	0.14	0.14	21.37%	193,145,894
Oct 4, 2024	0.13	0.13	0.11	0.11	0.11	-17.06%	5,764,143
Oct 3, 2024	0.12	0.14	0.12	0.14	0.14	13.59%	12,194,726
Oct 2, 2024	0.14	0.14	0.12	0.12	0.12	-15.76%	2,578,499
Oct 1, 2024	0.16	0.16	0.14	0.14	0.14	-8.65%	2,388,925
Sep 30, 2024	0.17	0.17	0.15	0.15	0.15	-8.34%	1,051,323
Sep 27, 2024	0.18	0.18	0.17	0.17	0.17	-1.74%	854,651
Sep 26, 2024	0.17	0.18	0.17	0.17	0.17	1.24%	1,113,919
Sep 25, 2024	0.17	0.18	0.16	0.17	0.17	4.49%	3,417,372
Sep 24, 2024	0.16	0.17	0.15	0.16	0.16	5.52%	2,175,823
Sep 23, 2024	0.16	0.16	0.15	0.15	0.15	-2.47%	698,144
Sep 20, 2024	0.16	0.16	0.16	0.16	0.16	-1.25%	623,790
Sep 19, 2024	0.17	0.17	0.16	0.16	0.16	-1.23%	900,922
Sep 18, 2024	0.16	0.17	0.16	0.16	0.16	2.27%	923,554
Sep 17, 2024	0.16	0.17	0.15	0.16	0.16	-3.41%	1,192,150
Sep 16, 2024	0.16	0.17	0.16	0.16	0.16	-0.55%	893,230
Sep 13, 2024	0.17	0.17	0.16	0.16	0.16	-4.52%	1,958,600
Sep 12, 2024	0.17	0.19	0.17	0.17	0.17	0.76%	4,636,509
Sep 11, 2024	0.17	0.18	0.17	0.17	0.17	3.25%	1,556,860
Sep 10, 2024	0.17	0.17	0.17	0.17	0.17	-3.60%	930,024
Sep 9, 2024	0.16	0.18	0.16	0.17	0.17	4.94%	1,678,170
Sep 6, 2024	0.17	0.17	0.16	0.16	0.16	-7.96%	4,206,578
Sep 5, 2024	0.19	0.19	0.17	0.18	0.18	-14.24%	7,460,373
Sep 4, 2024	0.25	0.31	0.18	0.21	0.21	2.72%	98,718,860
Sep 3, 2024	0.17	0.22	0.16	0.20	0.20	12.88%	18,753,165
Aug 30, 2024	0.18	0.21	0.16	0.18	0.18	10.00%	28,994,641
Aug 29, 2024	0.17	0.18	0.15	0.16	0.16	-8.99%	5,413,261
Aug 28, 2024	0.17	0.21	0.16	0.18	0.18	7.12%	17,851,895
Aug 27, 2024	0.19	0.19	0.17	0.17	0.17	-8.73%	1,070,227
Aug 26, 2024	0.19	0.19	0.18	0.18	0.18	-3.38%	805,023
Aug 23, 2024	0.19	0.20	0.19	0.19	0.19	3.10%	1,588,238
Aug 22, 2024	0.18	0.20	0.17	0.18	0.18	0.55%	1,982,106
Aug 21, 2024	0.19	0.19	0.17	0.18	0.18	-12.66%	3,050,491
Aug 20, 2024	0.23	0.24	0.17	0.21	0.21	-6.93%	9,774,493
Aug 19, 2024	0.16	0.24	0.15	0.23	0.23	43.31%	16,433,066
Aug 16, 2024	0.16	0.17	0.15	0.16	0.16	0.64%	1,354,593
Aug 15, 2024	0.14	0.18	0.14	0.16	0.16	8.11%	2,991,166
Aug 14, 2024	0.15	0.15	0.13	0.14	0.14	-10.21%	3,550,325
Aug 13, 2024	0.16	0.18	0.15	0.16	0.16	-8.01%	4,416,592
Aug 12, 2024	0.23	0.23	0.17	0.17	0.17	-16.89%	40,340,854
Aug 9, 2024	0.21	0.22	0.21	0.21	0.21	1.06%	4,601,713
Aug 8, 2024	0.23	0.23	0.21	0.21	0.21	-5.50%	251,998
Aug 7, 2024	0.25	0.25	0.22	0.22	0.22	-10.16%	161,402
Aug 6, 2024	0.27	0.27	0.24	0.25	0.25	-7.89%	154,933
Aug 5, 2024	0.28	0.28	0.25	0.27	0.27	-5.03%	222,943
Aug 2, 2024	0.34	0.35	0.28	0.28	0.28	-39.12%	960,908
Aug 1, 2024	0.45	0.51	0.45	0.46	0.46	-2.54%	14,811
Jul 31, 2024	0.51	0.51	0.45	0.47	0.47	-7.43%	52,772
Jul 30, 2024	0.55	0.56	0.51	0.51	0.51	-7.10%	127,109
Jul 29, 2024	0.56	0.59	0.53	0.55	0.55	-2.14%	23,651
Jul 26, 2024	0.54	0.61	0.53	0.56	0.56	2.69%	233,027
Jul 25, 2024	0.54	0.57	0.52	0.55	0.55	2.11%	23,752
Jul 24, 2024	0.55	0.56	0.53	0.54	0.54	-2.64%	6,954
Jul 23, 2024	0.58	0.58	0.54	0.55	0.55	-2.19%	54,987
Jul 22, 2024	0.59	0.60	0.56	0.56	0.56	-3.75%	62,298
Jul 19, 2024	0.58	0.59	0.55	0.58	0.58	2.62%	68,658
Jul 18, 2024	0.56	0.58	0.55	0.57	0.57	-0.21%	33,686
Jul 17, 2024	0.54	0.57	0.53	0.57	0.57	2.15%	70,435
Jul 16, 2024	0.55	0.69	0.54	0.56	0.56	3.64%	850,656
Jul 15, 2024	0.55	0.55	0.53	0.54	0.54	-2.29%	59,634
Jul 12, 2024	0.57	0.57	0.53	0.55	0.55	-4.32%	116,069
Jul 11, 2024	0.59	0.59	0.56	0.58	0.58	1.07%	48,146
Jul 10, 2024	0.57	0.64	0.56	0.57	0.57	-14.70%	269,213
Jul 9, 2024	0.57	0.96	0.54	0.67	0.67	23.70%	5,355,193
Jul 8, 2024	0.61	0.61	0.52	0.54	0.54	-12.71%	43,464
Jul 5, 2024	0.61	0.64	0.61	0.62	0.62	-1.02%	5,341
Jul 3, 2024	0.61	0.65	0.60	0.63	0.63	1.56%	8,016
Jul 2, 2024	0.63	0.68	0.60	0.62	0.62	-2.98%	23,448
Jul 1, 2024	0.61	0.66	0.61	0.63	0.63	3.98%	6,039
Jun 28, 2024	0.67	0.68	0.61	0.61	0.61	-8.96%	47,384
Jun 27, 2024	0.64	0.67	0.63	0.67	0.67	5.80%	11,953
Jun 26, 2024	0.62	0.65	0.62	0.63	0.63	-5.48%	24,521
Jun 25, 2024	0.67	0.67	0.66	0.67	0.67	2.10%	3,258
Jun 24, 2024	0.66	0.68	0.65	0.66	0.66	0.58%	9,318
Jun 21, 2024	0.65	0.68	0.64	0.65	0.65	-1.15%	24,975
Jun 20, 2024	0.67	0.68	0.65	0.66	0.66	-2.14%	14,879
Jun 18, 2024	0.70	0.70	0.67	0.67	0.67	1.25%	8,639
Jun 17, 2024	0.67	0.69	0.67	0.67	0.67	-2.04%	25,843
Jun 14, 2024	0.69	0.70	0.67	0.68	0.68	-2.79%	14,046
Jun 13, 2024	0.72	0.74	0.69	0.70	0.70	-0.07%	5,514
Jun 12, 2024	0.71	0.73	0.69	0.70	0.70	1.45%	15,879
Jun 11, 2024	0.70	0.70	0.65	0.69	0.69	1.38%	6,849
Jun 10, 2024	0.71	0.71	0.66	0.68	0.68	-1.51%	29,878
Jun 7, 2024	0.73	0.74	0.69	0.69	0.69	-6.62%	37,991
Jun 6, 2024	0.75	0.76	0.70	0.74	0.74	1.23%	81,683
Jun 5, 2024	0.79	0.79	0.70	0.73	0.73	0.14%	73,047
Jun 4, 2024	0.77	0.77	0.70	0.73	0.73	-3.95%	25,815
Jun 3, 2024	0.81	0.82	0.73	0.76	0.76	-3.80%	185,418
May 31, 2024	0.82	0.82	0.78	0.79	0.79	-0.38%	23,071
May 30, 2024	0.79	0.81	0.79	0.79	0.79	1.38%	9,264
May 29, 2024	0.81	0.82	0.78	0.78	0.78	-2.23%	21,055
May 28, 2024	0.81	0.81	0.79	0.80	0.80	-2.44%	5,553
May 24, 2024	0.80	0.82	0.78	0.82	0.82	1.23%	35,763
May 23, 2024	0.79	0.83	0.79	0.81	0.81	2.53%	9,478
May 22, 2024	0.78	0.86	0.78	0.79	0.79	-2.47%	10,217
May 21, 2024	0.82	0.82	0.78	0.81	0.81	-0.23%	30,521