Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.210
-0.010 (-0.82%)
At close: Jun 5, 2025, 4:00 PM
1.200
-0.010 (-0.83%)
After-hours: Jun 5, 2025, 7:55 PM EDT
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.22 | 1.25 | 1.16 | 1.21 | 1.21 | -0.82% | 1,133,312 |
| Jun 4, 2025 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 975,061 |
| Jun 3, 2025 | 1.26 | 1.36 | 1.25 | 1.26 | 1.26 | 1.20% | 927,713 |
| Jun 2, 2025 | 1.30 | 1.34 | 1.17 | 1.25 | 1.25 | -10.43% | 1,990,822 |
| May 30, 2025 | 1.51 | 1.53 | 1.37 | 1.39 | 1.39 | -8.55% | 1,954,855 |
| May 29, 2025 | 1.53 | 1.58 | 1.50 | 1.52 | 1.52 | - | 883,038 |
| May 28, 2025 | 1.52 | 1.59 | 1.49 | 1.52 | 1.52 | - | 1,084,768 |
| May 27, 2025 | 1.65 | 1.70 | 1.47 | 1.52 | 1.52 | -4.40% | 2,062,275 |
| May 23, 2025 | 1.41 | 1.60 | 1.34 | 1.59 | 1.59 | 19.55% | 3,103,832 |
| May 22, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | - | 1,330,526 |
| May 21, 2025 | 1.30 | 1.38 | 1.29 | 1.33 | 1.33 | 2.31% | 1,241,094 |
| May 20, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 1,039,087 |
| May 19, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | - | 344,041 |
| May 16, 2025 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 2.44% | 827,463 |
| May 15, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 580,353 |
| May 14, 2025 | 1.13 | 1.28 | 1.11 | 1.28 | 1.28 | 7.56% | 1,551,551 |
| May 13, 2025 | 1.11 | 1.22 | 1.08 | 1.19 | 1.19 | 8.18% | 1,175,857 |
| May 12, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 761,145 |
| May 9, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -5.04% | 687,170 |
| May 8, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | - | 710,179 |
| May 7, 2025 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 1,734,677 |
| May 6, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 760,019 |
| May 5, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -2.72% | 458,829 |
| May 2, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.39% | 707,360 |
| May 1, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 773,504 |
| Apr 30, 2025 | 1.24 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 1,077,801 |
| Apr 29, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 866,114 |
| Apr 28, 2025 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 755,323 |
| Apr 25, 2025 | 1.34 | 1.36 | 1.26 | 1.33 | 1.33 | - | 1,290,887 |
| Apr 24, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | 3.10% | 1,907,144 |
| Apr 23, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 1,166,419 |
| Apr 22, 2025 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 6.67% | 884,731 |
| Apr 21, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 583,059 |
| Apr 17, 2025 | 1.10 | 1.24 | 1.09 | 1.21 | 1.21 | 11.01% | 783,369 |
| Apr 16, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 732,417 |
| Apr 15, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -5.04% | 843,972 |
| Apr 14, 2025 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 896,204 |
| Apr 11, 2025 | 1.25 | 1.26 | 1.11 | 1.17 | 1.17 | -6.40% | 1,810,721 |
| Apr 10, 2025 | 1.29 | 1.30 | 1.09 | 1.25 | 1.25 | -24.24% | 7,838,659 |
| Apr 9, 2025 | 1.63 | 1.70 | 1.52 | 1.65 | 1.65 | 1.85% | 2,149,225 |
| Apr 8, 2025 | 1.60 | 1.80 | 1.58 | 1.62 | 1.62 | 4.52% | 2,629,598 |
| Apr 7, 2025 | 1.39 | 1.61 | 1.35 | 1.55 | 1.55 | 7.64% | 1,878,417 |
| Apr 4, 2025 | 1.45 | 1.51 | 1.42 | 1.44 | 1.44 | -4.00% | 900,161 |
| Apr 3, 2025 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 2.04% | 597,692 |
| Apr 2, 2025 | 1.41 | 1.48 | 1.38 | 1.47 | 1.47 | 3.52% | 503,564 |
| Apr 1, 2025 | 1.50 | 1.52 | 1.42 | 1.42 | 1.42 | -4.70% | 499,963 |
| Mar 31, 2025 | 1.55 | 1.56 | 1.46 | 1.49 | 1.49 | -5.70% | 917,779 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.50 | 1.58 | 1.58 | -0.63% | 701,702 |
| Mar 27, 2025 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 889,752 |
| Mar 26, 2025 | 1.54 | 1.57 | 1.50 | 1.55 | 1.55 | - | 787,952 |