Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.020
-0.010 (-0.97%)
At close: May 11, 2026, 4:00 PM EDT
1.040
+0.020 (1.96%)
After-hours: May 11, 2026, 7:46 PM EDT
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 624,964 |
| May 8, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 755,959 |
| May 7, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 735,120 |
| May 6, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 548,471 |
| May 5, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | - | 624,845 |
| May 4, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | - | 440,220 |
| May 1, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 783,805 |
| Apr 30, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 3.88% | 665,722 |
| Apr 29, 2026 | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -0.96% | 824,197 |
| Apr 28, 2026 | 1.08 | 1.12 | 1.04 | 1.04 | 1.04 | -1.89% | 717,732 |
| Apr 27, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -0.93% | 890,767 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 1,159,810 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.09 | 1.09 | 1.09 | -16.79% | 1,914,692 |
| Apr 22, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 2.34% | 1,032,977 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 431,253 |
| Apr 20, 2026 | 1.25 | 1.33 | 1.23 | 1.30 | 1.30 | 4.00% | 707,274 |
| Apr 17, 2026 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | - | 715,533 |
| Apr 16, 2026 | 1.41 | 1.44 | 1.24 | 1.25 | 1.25 | -11.35% | 1,593,642 |
| Apr 15, 2026 | 1.34 | 1.42 | 1.32 | 1.41 | 1.41 | 4.44% | 1,638,249 |
| Apr 14, 2026 | 1.28 | 1.39 | 1.28 | 1.35 | 1.35 | 5.47% | 1,380,989 |
| Apr 13, 2026 | 1.15 | 1.29 | 1.15 | 1.28 | 1.28 | 11.30% | 963,755 |
| Apr 10, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 606,695 |
| Apr 9, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 512,708 |
| Apr 8, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | - | 450,043 |
| Apr 7, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 531,280 |
| Apr 6, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 263,955 |
| Apr 2, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 298,995 |
| Apr 1, 2026 | 1.14 | 1.20 | 1.12 | 1.15 | 1.15 | - | 676,395 |
| Mar 31, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | - | 594,698 |
| Mar 30, 2026 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 2.68% | 848,134 |
| Mar 27, 2026 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | -2.61% | 658,463 |
| Mar 26, 2026 | 1.19 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 508,416 |
| Mar 25, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 461,065 |
| Mar 24, 2026 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -4.00% | 359,873 |
| Mar 23, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | - | 484,083 |
| 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% | 850,805 |
| Mar 18, 2026 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 656,468 |
| Mar 17, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 352,348 |
| Mar 16, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 2.19% | 315,273 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 420,406 |
| Mar 12, 2026 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -4.14% | 466,798 |
| Mar 11, 2026 | 1.40 | 1.46 | 1.37 | 1.45 | 1.45 | 2.84% | 851,355 |
| Mar 10, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 407,086 |
| Mar 9, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 4.29% | 622,700 |
| Mar 6, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | - | 447,899 |
| Mar 5, 2026 | 1.43 | 1.47 | 1.39 | 1.40 | 1.40 | -3.45% | 956,222 |
| Mar 4, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | - | 533,918 |
| Mar 3, 2026 | 1.39 | 1.49 | 1.39 | 1.45 | 1.45 | - | 1,410,952 |
| Mar 2, 2026 | 1.41 | 1.46 | 1.38 | 1.45 | 1.45 | 0.69% | 915,310 |