Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.460
+0.010 (0.69%)
Mar 4, 2026, 1:17 PM EST - Market open
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | - | 1.38% | 138,275 |
| 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 |
| Jan 9, 2026 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 488,715 |
| Jan 8, 2026 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 3.36% | 936,955 |
| Jan 7, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 588,392 |
| Jan 6, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | - | 335,629 |
| Jan 5, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 660,659 |
| Jan 2, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 2.75% | 592,540 |
| Dec 31, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 643,788 |
| Dec 30, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 527,774 |
| Dec 29, 2025 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 413,476 |
| Dec 26, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 274,080 |
| Dec 24, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 247,764 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 304,136 |
| Dec 22, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 350,254 |
| Dec 19, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 2,737,985 |