Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.485
-0.095 (-6.01%)
Mar 31, 2025, 2:22 PM EDT - Market open
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.53 | 1.56 | 1.47 | 1.48 | - | -6.65% | 490,486 |
| 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 |
| Mar 25, 2025 | 1.50 | 1.57 | 1.48 | 1.55 | 1.55 | 3.33% | 727,132 |
| Mar 24, 2025 | 1.54 | 1.57 | 1.43 | 1.50 | 1.50 | -1.32% | 1,834,671 |
| Mar 21, 2025 | 1.56 | 1.60 | 1.51 | 1.52 | 1.52 | -3.18% | 1,081,165 |
| Mar 20, 2025 | 1.50 | 1.58 | 1.42 | 1.57 | 1.57 | 4.67% | 1,359,832 |
| Mar 19, 2025 | 1.44 | 1.53 | 1.40 | 1.50 | 1.50 | 6.38% | 848,474 |
| Mar 18, 2025 | 1.48 | 1.50 | 1.38 | 1.41 | 1.41 | -4.08% | 548,181 |
| Mar 17, 2025 | 1.42 | 1.50 | 1.33 | 1.47 | 1.47 | 5.76% | 836,304 |
| Mar 14, 2025 | 1.31 | 1.46 | 1.29 | 1.39 | 1.39 | 8.59% | 1,218,937 |
| Mar 13, 2025 | 1.32 | 1.35 | 1.24 | 1.28 | 1.28 | -3.03% | 1,020,904 |
| Mar 12, 2025 | 1.24 | 1.34 | 1.20 | 1.32 | 1.32 | 8.20% | 333,077 |
| Mar 11, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 2.52% | 294,642 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.19 | 1.19 | 1.19 | -14.39% | 801,286 |
| Mar 7, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | - | 333,689 |
| Mar 6, 2025 | 1.45 | 1.47 | 1.27 | 1.39 | 1.39 | 2.96% | 1,333,077 |
| Mar 5, 2025 | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | 3.85% | 1,009,681 |
| Mar 4, 2025 | 1.23 | 1.32 | 1.20 | 1.30 | 1.30 | -2.99% | 1,545,162 |
| Mar 3, 2025 | 1.48 | 1.53 | 1.34 | 1.34 | 1.34 | -9.46% | 600,131 |
| Feb 28, 2025 | 1.51 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 354,228 |
| Feb 27, 2025 | 1.42 | 1.55 | 1.40 | 1.50 | 1.50 | 5.26% | 1,050,692 |
| Feb 26, 2025 | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | 0.35% | 958,274 |
| Feb 25, 2025 | 1.37 | 1.47 | 1.34 | 1.42 | 1.42 | 2.16% | 521,051 |
| Feb 24, 2025 | 1.45 | 1.53 | 1.15 | 1.39 | 1.39 | -4.79% | 986,361 |
| Feb 21, 2025 | 1.52 | 1.59 | 1.44 | 1.46 | 1.46 | -2.01% | 534,529 |
| Feb 20, 2025 | 1.59 | 1.60 | 1.34 | 1.49 | 1.49 | -6.29% | 664,035 |
| Feb 19, 2025 | 1.62 | 1.63 | 1.54 | 1.59 | 1.59 | - | 854,377 |
| Feb 18, 2025 | 1.51 | 1.60 | 1.47 | 1.59 | 1.59 | 8.90% | 1,113,031 |
| Feb 14, 2025 | 1.38 | 1.51 | 1.33 | 1.46 | 1.46 | 7.35% | 1,017,453 |
| Feb 13, 2025 | 1.38 | 1.45 | 1.31 | 1.36 | 1.36 | 2.26% | 803,771 |
| Feb 12, 2025 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 3.91% | 425,163 |
| Feb 11, 2025 | 1.32 | 1.37 | 1.15 | 1.28 | 1.28 | -1.54% | 1,003,564 |
| Feb 10, 2025 | 1.09 | 1.50 | 1.07 | 1.30 | 1.30 | 21.50% | 3,811,690 |
| Feb 7, 2025 | 0.97 | 1.07 | 0.95 | 1.07 | 1.07 | 10.56% | 791,215 |
| Feb 6, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 1.91% | 249,378 |
| Feb 5, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.13% | 331,941 |
| Feb 4, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | 2.19% | 211,622 |
| Feb 3, 2025 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | -5.00% | 174,018 |
| Jan 31, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 3.68% | 390,466 |
| Jan 30, 2025 | 0.89 | 0.95 | 0.89 | 0.92 | 0.92 | 2.67% | 384,937 |
| Jan 29, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.08% | 118,532 |
| Jan 28, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 1.32% | 130,576 |
| Jan 27, 2025 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | -1.28% | 167,644 |
| Jan 24, 2025 | 0.86 | 0.91 | 0.83 | 0.90 | 0.90 | 6.14% | 427,048 |
| Jan 23, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 2.70% | 176,593 |
| Jan 22, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.97% | 109,452 |
| Jan 21, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.84% | 89,736 |
| Jan 17, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.50% | 114,225 |