Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.090
+0.020 (1.87%)
At close: Sep 19, 2025, 4:00 PM EDT
1.105
+0.015 (1.38%)
After-hours: Sep 19, 2025, 7:59 PM EDT
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 1,532,565 |
| Sep 18, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | - | 1,096,816 |
| Sep 17, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | - | 1,328,886 |
| Sep 16, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 1,516,991 |
| Sep 15, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 1,234,000 |
| Sep 12, 2025 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 1,299,228 |
| Sep 11, 2025 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 2,444,344 |
| Sep 10, 2025 | 1.11 | 1.12 | 1.01 | 1.02 | 1.02 | -19.69% | 6,894,922 |
| Sep 9, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 3.67% | 1,203,653 |
| Sep 8, 2025 | 1.37 | 1.39 | 1.17 | 1.23 | 1.23 | -10.58% | 2,244,691 |
| Sep 5, 2025 | 1.43 | 1.54 | 1.32 | 1.37 | 1.37 | -0.72% | 3,124,547 |
| Sep 4, 2025 | 1.25 | 1.40 | 1.21 | 1.38 | 1.38 | 11.29% | 1,931,405 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 878,294 |
| Sep 2, 2025 | 1.26 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 869,368 |
| Aug 29, 2025 | 1.22 | 1.31 | 1.21 | 1.26 | 1.26 | 5.00% | 1,118,950 |
| 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 |