Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.260
+0.060 (5.00%)
At close: Aug 29, 2025, 4:00 PM
1.280
+0.020 (1.59%)
After-hours: Aug 29, 2025, 4:48 PM EDT
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.22 | 1.31 | 1.21 | 1.26 | - | 5.00% | 1,109,446 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.19 | 1.20 | 1.20 | -4.76% | 770,390 |
| Aug 27, 2025 | 1.21 | 1.29 | 1.18 | 1.26 | 1.26 | 6.78% | 1,622,681 |
| Aug 26, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 892,794 |
| Aug 25, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 5.45% | 1,340,346 |
| Aug 22, 2025 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 4.76% | 959,756 |
| Aug 21, 2025 | 0.99 | 1.08 | 0.99 | 1.05 | 1.05 | 1.94% | 803,672 |
| Aug 20, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 3.65% | 819,271 |
| Aug 19, 2025 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -2.58% | 763,672 |
| Aug 18, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 678,145 |
| Aug 15, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.96% | 759,321 |
| Aug 14, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | - | 620,957 |
| Aug 13, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -1.64% | 839,461 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -0.03% | 434,541 |
| Aug 11, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 0.12% | 411,888 |
| Aug 8, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.61% | 466,807 |
| Aug 7, 2025 | 0.99 | 1.02 | 0.95 | 0.98 | 0.98 | -0.92% | 521,779 |
| Aug 6, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -1.01% | 300,876 |
| Aug 5, 2025 | 1.03 | 1.05 | 0.97 | 1.00 | 1.00 | -1.96% | 710,669 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 484,868 |
| Aug 1, 2025 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | 2.19% | 729,316 |
| Jul 31, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -3.11% | 1,089,523 |
| Jul 30, 2025 | 1.09 | 1.11 | 1.00 | 1.01 | 1.01 | -6.48% | 1,385,323 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 1,005,835 |
| Jul 28, 2025 | 1.12 | 1.17 | 1.08 | 1.09 | 1.09 | -1.80% | 1,524,377 |
| Jul 25, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 424,148 |
| Jul 24, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 728,039 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | - | 647,808 |
| Jul 22, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 364,866 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 633,702 |
| Jul 18, 2025 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 745,051 |
| Jul 17, 2025 | 1.10 | 1.18 | 1.09 | 1.14 | 1.14 | 4.59% | 1,220,680 |
| Jul 16, 2025 | 1.20 | 1.22 | 1.07 | 1.09 | 1.09 | -6.84% | 1,831,282 |
| Jul 15, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | - | 865,802 |
| Jul 14, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 1,210,012 |
| Jul 11, 2025 | 1.17 | 1.23 | 1.13 | 1.14 | 1.14 | -3.39% | 1,546,793 |
| Jul 10, 2025 | 1.11 | 1.21 | 1.08 | 1.18 | 1.18 | 5.36% | 1,108,390 |
| Jul 9, 2025 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 1,031,576 |
| Jul 8, 2025 | 1.04 | 1.11 | 1.03 | 1.06 | 1.06 | 1.92% | 958,765 |
| Jul 7, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 0.97% | 1,376,774 |
| Jul 3, 2025 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 1,160,828 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 1,540,519 |
| Jul 1, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -4.35% | 1,367,199 |
| Jun 30, 2025 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 724,280 |
| Jun 27, 2025 | 1.20 | 1.21 | 1.12 | 1.17 | 1.17 | -1.68% | 9,853,888 |
| Jun 26, 2025 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 715,503 |
| Jun 25, 2025 | 1.20 | 1.21 | 1.14 | 1.16 | 1.16 | -2.52% | 550,124 |
| Jun 24, 2025 | 1.19 | 1.21 | 1.13 | 1.19 | 1.19 | - | 1,014,853 |
| Jun 23, 2025 | 1.25 | 1.27 | 1.16 | 1.19 | 1.19 | -5.56% | 922,435 |
| Jun 20, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 3,054,434 |