Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.200
-0.050 (-4.00%)
At close: Mar 24, 2026, 4:00 PM EDT
1.200
0.00 (0.00%)
After-hours: Mar 24, 2026, 5:11 PM EDT
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.23 | 1.25 | 1.18 | 1.20 | - | -4.00% | 305,052 |
| Mar 23, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | - | 483,977 |
| Mar 20, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -2.34% | 748,897 |
| Mar 19, 2026 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -4.48% | 848,378 |
| Mar 18, 2026 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 654,387 |
| Mar 17, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 350,585 |
| Mar 16, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 2.19% | 314,130 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 418,906 |
| Mar 12, 2026 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -4.14% | 451,194 |
| Mar 11, 2026 | 1.40 | 1.46 | 1.37 | 1.45 | 1.45 | 2.84% | 850,724 |
| Mar 10, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 406,336 |
| Mar 9, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 4.29% | 619,252 |
| Mar 6, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | - | 445,771 |
| Mar 5, 2026 | 1.43 | 1.47 | 1.39 | 1.40 | 1.40 | -3.45% | 948,618 |
| Mar 4, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | - | 533,054 |
| Mar 3, 2026 | 1.39 | 1.49 | 1.39 | 1.45 | 1.45 | - | 1,410,518 |
| Mar 2, 2026 | 1.41 | 1.46 | 1.38 | 1.45 | 1.45 | 0.69% | 915,030 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.38 | 1.44 | 1.44 | -2.04% | 1,060,621 |
| Feb 26, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 1,136,453 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | - | 1,171,139 |
| Feb 24, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 688,633 |
| Feb 23, 2026 | 1.34 | 1.45 | 1.32 | 1.43 | 1.43 | 5.15% | 733,118 |
| Feb 20, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 482,813 |
| Feb 19, 2026 | 1.33 | 1.42 | 1.28 | 1.38 | 1.38 | 2.99% | 1,106,194 |
| Feb 18, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 496,949 |
| Feb 17, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 849,706 |
| Feb 13, 2026 | 1.22 | 1.33 | 1.21 | 1.33 | 1.33 | 9.02% | 878,618 |
| Feb 12, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 586,884 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | -0.83% | 765,277 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 578,148 |
| Feb 9, 2026 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | 0.82% | 554,728 |
| Feb 6, 2026 | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | 6.09% | 1,032,854 |
| Feb 5, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 728,959 |
| Feb 4, 2026 | 1.25 | 1.28 | 1.16 | 1.20 | 1.20 | -4.00% | 897,117 |
| Feb 3, 2026 | 1.27 | 1.28 | 1.20 | 1.25 | 1.25 | -2.34% | 758,500 |
| Feb 2, 2026 | 1.20 | 1.28 | 1.18 | 1.28 | 1.28 | 7.56% | 1,274,478 |
| Jan 30, 2026 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 4.39% | 1,221,215 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 885,552 |
| Jan 28, 2026 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 948,466 |
| Jan 27, 2026 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -0.81% | 1,007,109 |
| Jan 26, 2026 | 1.14 | 1.27 | 1.13 | 1.23 | 1.23 | 1.65% | 1,996,264 |
| Jan 23, 2026 | 1.07 | 1.23 | 1.07 | 1.21 | 1.21 | 13.08% | 2,502,633 |
| Jan 22, 2026 | 1.10 | 1.17 | 1.05 | 1.07 | 1.07 | -5.31% | 2,573,887 |
| Jan 21, 2026 | 1.59 | 1.63 | 1.12 | 1.13 | 1.13 | -6.61% | 31,831,666 |
| Jan 20, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | - | 567,365 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 508,863 |
| Jan 15, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 505,550 |
| Jan 14, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 667,600 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 275,078 |
| Jan 12, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 149,713 |