Lucid Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.96	1.02	0.95	1.00	1.00	4.62%	931,237
Nov 19, 2024	0.92	0.96	0.92	0.96	0.96	0.61%	419,327
Nov 18, 2024	0.95	0.97	0.90	0.95	0.95	-3.73%	775,664
Nov 15, 2024	1.03	1.04	0.97	0.99	0.99	-2.30%	428,162
Nov 14, 2024	1.04	1.04	0.99	1.01	1.01	-3.81%	508,827
Nov 13, 2024	1.10	1.12	1.01	1.05	1.05	5.00%	1,543,176
Nov 12, 2024	1.06	1.09	0.97	1.00	1.00	-4.76%	353,197
Nov 11, 2024	1.09	1.09	1.01	1.05	1.05	0.96%	903,856
Nov 8, 2024	1.00	1.04	0.98	1.04	1.04	4.00%	433,170
Nov 7, 2024	0.98	1.01	0.97	1.00	1.00	5.95%	660,339
Nov 6, 2024	0.94	0.95	0.90	0.94	0.94	-0.13%	206,755
Nov 5, 2024	0.95	0.95	0.91	0.95	0.95	0.78%	130,415
Nov 4, 2024	0.98	1.00	0.93	0.94	0.94	1.87%	122,818
Nov 1, 2024	0.94	0.98	0.89	0.92	0.92	-5.01%	338,400
Oct 31, 2024	1.05	1.05	0.94	0.97	0.97	-3.10%	312,842
Oct 30, 2024	1.00	1.02	0.96	1.00	1.00	1.57%	443,838
Oct 29, 2024	0.97	0.99	0.96	0.98	0.98	1.51%	614,244
Oct 28, 2024	0.91	0.98	0.90	0.97	0.97	7.96%	617,229
Oct 25, 2024	0.86	0.90	0.85	0.90	0.90	5.69%	596,432
Oct 24, 2024	0.85	0.85	0.85	0.85	0.85	0.14%	113,657
Oct 23, 2024	0.87	0.87	0.84	0.85	0.85	-1.30%	166,479
Oct 22, 2024	0.84	0.86	0.83	0.86	0.86	2.39%	330,213
Oct 21, 2024	0.84	0.84	0.83	0.84	0.84	0.29%	268,664
Oct 18, 2024	0.84	0.85	0.82	0.84	0.84	0.20%	291,754
Oct 17, 2024	0.82	0.84	0.80	0.84	0.84	3.19%	334,213
Oct 16, 2024	0.79	0.81	0.77	0.81	0.81	2.53%	384,572
Oct 15, 2024	0.78	0.79	0.77	0.79	0.79	1.36%	213,386
Oct 14, 2024	0.78	0.79	0.78	0.78	0.78	-0.51%	111,816
Oct 11, 2024	0.78	0.80	0.78	0.78	0.78	-0.05%	115,081
Oct 10, 2024	0.82	0.82	0.77	0.78	0.78	-2.86%	181,030
Oct 9, 2024	0.81	0.83	0.79	0.81	0.81	0.70%	117,368
Oct 8, 2024	0.84	0.85	0.79	0.80	0.80	-2.86%	365,881
Oct 7, 2024	0.82	0.84	0.81	0.82	0.82	1.83%	176,046
Oct 4, 2024	0.82	0.83	0.81	0.81	0.81	-2.29%	58,075
Oct 3, 2024	0.84	0.85	0.81	0.83	0.83	-1.87%	279,517
Oct 2, 2024	0.83	0.85	0.81	0.84	0.84	3.33%	283,186
Oct 1, 2024	0.82	0.82	0.79	0.82	0.82	0.33%	138,989
Sep 30, 2024	0.78	0.82	0.78	0.82	0.82	4.06%	179,519
Sep 27, 2024	0.79	0.79	0.78	0.78	0.78	-0.36%	80,528
Sep 26, 2024	0.76	0.80	0.76	0.79	0.79	3.45%	105,542
Sep 25, 2024	0.79	0.80	0.75	0.76	0.76	-1.72%	120,747
Sep 24, 2024	0.80	0.82	0.75	0.77	0.77	-0.88%	180,321
Sep 23, 2024	0.82	0.85	0.73	0.78	0.78	-5.44%	254,858
Sep 20, 2024	0.83	0.83	0.81	0.82	0.82	0.76%	178,896
Sep 19, 2024	0.84	0.85	0.81	0.82	0.82	-1.59%	223,053
Sep 18, 2024	0.85	0.86	0.81	0.83	0.83	-2.71%	163,771
Sep 17, 2024	0.87	0.87	0.84	0.86	0.86	0.06%	143,651
Sep 16, 2024	0.86	0.87	0.83	0.85	0.85	0.99%	216,185
Sep 13, 2024	0.84	0.87	0.81	0.85	0.85	1.27%	450,687
Sep 12, 2024	0.83	0.84	0.82	0.84	0.84	0.53%	99,962
Sep 11, 2024	0.82	0.84	0.81	0.83	0.83	3.63%	309,405
Sep 10, 2024	0.81	0.81	0.79	0.80	0.80	-0.36%	144,534
Sep 9, 2024	0.81	0.81	0.78	0.81	0.81	0.01%	59,964
Sep 6, 2024	0.78	0.81	0.78	0.80	0.80	3.50%	75,780
Sep 5, 2024	0.79	0.81	0.76	0.78	0.78	-2.49%	117,225
Sep 4, 2024	0.82	0.82	0.79	0.80	0.80	-1.53%	42,797
Sep 3, 2024	0.81	0.82	0.80	0.81	0.81	1.20%	120,199
Aug 30, 2024	0.80	0.81	0.76	0.80	0.80	0.33%	61,472
Aug 29, 2024	0.80	0.81	0.78	0.80	0.80	2.28%	270,075
Aug 28, 2024	0.80	0.83	0.76	0.78	0.78	-2.88%	257,528
Aug 27, 2024	0.84	0.85	0.80	0.80	0.80	-3.24%	96,224
Aug 26, 2024	0.83	0.85	0.80	0.83	0.83	1.34%	212,153
Aug 23, 2024	0.83	0.85	0.80	0.82	0.82	-3.31%	288,304
Aug 22, 2024	0.88	0.88	0.82	0.85	0.85	-2.63%	134,734
Aug 21, 2024	0.86	0.87	0.82	0.87	0.87	3.31%	186,189
Aug 20, 2024	0.88	0.97	0.77	0.84	0.84	-2.10%	1,465,711
Aug 19, 2024	0.86	0.88	0.83	0.86	0.86	3.01%	272,432
Aug 16, 2024	0.84	0.84	0.80	0.84	0.84	-	69,638
Aug 15, 2024	0.84	0.84	0.81	0.84	0.84	1.25%	56,057
Aug 14, 2024	0.84	0.84	0.82	0.82	0.82	-4.10%	65,111
Aug 13, 2024	0.88	0.89	0.84	0.86	0.86	2.38%	207,338
Aug 12, 2024	0.81	0.85	0.79	0.84	0.84	6.33%	144,940
Aug 9, 2024	0.78	0.79	0.75	0.79	0.79	1.06%	104,228
Aug 8, 2024	0.79	0.79	0.77	0.78	0.78	0.35%	54,746
Aug 7, 2024	0.79	0.79	0.76	0.78	0.78	0.52%	75,028
Aug 6, 2024	0.78	0.78	0.74	0.78	0.78	3.13%	136,005
Aug 5, 2024	0.73	0.78	0.72	0.75	0.75	-	165,441
Aug 2, 2024	0.78	0.79	0.75	0.75	0.75	-6.06%	64,025
Aug 1, 2024	0.79	0.80	0.78	0.80	0.80	0.31%	27,521
Jul 31, 2024	0.80	0.87	0.78	0.80	0.80	0.96%	67,543
Jul 30, 2024	0.84	0.85	0.77	0.79	0.79	-4.99%	121,473
Jul 29, 2024	0.87	0.87	0.82	0.83	0.83	-3.33%	505,608
Jul 26, 2024	0.84	0.88	0.83	0.86	0.86	1.18%	212,684
Jul 25, 2024	0.84	0.86	0.83	0.85	0.85	-	62,065
Jul 24, 2024	0.86	0.86	0.82	0.85	0.85	-1.16%	149,197
Jul 23, 2024	0.86	0.88	0.84	0.86	0.86	-	212,949
Jul 22, 2024	0.85	0.87	0.84	0.86	0.86	2.41%	50,095
Jul 19, 2024	0.85	0.88	0.83	0.84	0.84	-0.02%	105,971
Jul 18, 2024	0.88	0.88	0.84	0.84	0.84	-4.53%	97,771
Jul 17, 2024	0.87	0.90	0.85	0.88	0.88	0.59%	131,115
Jul 16, 2024	0.90	0.90	0.86	0.87	0.87	-0.62%	96,081
Jul 15, 2024	0.90	0.90	0.87	0.88	0.88	1.75%	173,498
Jul 12, 2024	0.87	0.89	0.85	0.87	0.87	1.06%	90,778
Jul 11, 2024	0.84	0.86	0.82	0.86	0.86	1.48%	94,971
Jul 10, 2024	0.86	0.86	0.83	0.84	0.84	0.54%	82,068
Jul 9, 2024	0.86	0.86	0.81	0.84	0.84	2.17%	54,700
Jul 8, 2024	0.79	0.84	0.75	0.82	0.82	4.08%	169,316
Jul 5, 2024	0.80	0.82	0.75	0.79	0.79	5.02%	76,166
Jul 3, 2024	0.76	0.77	0.75	0.75	0.75	-3.68%	79,118
Jul 2, 2024	0.76	0.79	0.75	0.78	0.78	-1.14%	310,106