Lucid Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.83	0.88	0.81	0.85	0.85	2.06%	180,459
Jan 15, 2025	0.84	0.84	0.80	0.83	0.83	0.48%	95,570
Jan 14, 2025	0.81	0.84	0.80	0.83	0.83	1.09%	119,969
Jan 13, 2025	0.87	0.87	0.80	0.82	0.82	-2.49%	286,713
Jan 10, 2025	0.84	0.86	0.82	0.84	0.84	-2.54%	125,552
Jan 8, 2025	0.90	0.90	0.85	0.86	0.86	-4.46%	279,944
Jan 7, 2025	0.83	0.91	0.83	0.90	0.90	9.11%	447,037
Jan 6, 2025	0.83	0.84	0.82	0.82	0.82	0.57%	293,663
Jan 3, 2025	0.82	0.83	0.78	0.82	0.82	3.27%	239,043
Jan 2, 2025	0.83	0.83	0.78	0.79	0.79	-3.02%	210,407
Dec 31, 2024	0.79	0.82	0.78	0.82	0.82	2.32%	574,792
Dec 30, 2024	0.81	0.81	0.77	0.80	0.80	1.54%	423,139
Dec 27, 2024	0.79	0.79	0.76	0.79	0.79	2.74%	273,000
Dec 26, 2024	0.76	0.77	0.75	0.77	0.77	0.35%	344,602
Dec 24, 2024	0.78	0.79	0.75	0.76	0.76	-1.39%	189,120
Dec 23, 2024	0.80	0.80	0.76	0.78	0.78	-0.76%	411,682
Dec 20, 2024	0.79	0.80	0.78	0.78	0.78	1.31%	374,390
Dec 19, 2024	0.80	0.80	0.76	0.77	0.77	-2.45%	235,189
Dec 18, 2024	0.82	0.83	0.79	0.79	0.79	-2.05%	335,945
Dec 17, 2024	0.81	0.83	0.79	0.81	0.81	-	236,651
Dec 16, 2024	0.79	0.82	0.76	0.81	0.81	2.72%	1,088,838
Dec 13, 2024	0.78	0.80	0.76	0.79	0.79	1.47%	710,879
Dec 12, 2024	0.79	0.82	0.75	0.77	0.77	1.51%	518,546
Dec 11, 2024	0.82	0.85	0.76	0.76	0.76	-3.32%	519,151
Dec 10, 2024	0.81	0.84	0.77	0.79	0.79	-3.11%	949,652
Dec 9, 2024	0.85	0.86	0.80	0.81	0.81	-3.11%	1,023,733
Dec 6, 2024	0.87	0.87	0.84	0.84	0.84	-3.19%	489,911
Dec 5, 2024	0.89	0.90	0.86	0.87	0.87	-1.85%	575,154
Dec 4, 2024	0.96	0.97	0.84	0.88	0.88	-8.06%	2,010,229
Dec 3, 2024	0.99	0.99	0.93	0.96	0.96	-1.78%	176,792
Dec 2, 2024	0.98	1.00	0.95	0.98	0.98	-1.99%	406,332
Nov 29, 2024	0.99	1.00	0.97	1.00	1.00	-0.10%	100,778
Nov 27, 2024	1.00	1.01	0.95	1.00	1.00	0.16%	292,694
Nov 26, 2024	0.98	1.01	0.95	1.00	1.00	1.84%	1,003,040
Nov 25, 2024	0.98	1.00	0.95	0.98	0.98	-1.86%	576,086
Nov 22, 2024	0.98	1.02	0.96	1.00	1.00	-	643,638
Nov 21, 2024	1.00	1.02	0.98	1.00	1.00	-0.10%	315,753
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