Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.030
-0.020 (-1.90%)
At close: May 29, 2026, 4:00 PM EDT
1.081
+0.051 (4.91%)
Pre-market: Jun 1, 2026, 4:00 AM EDT
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 771,260 |
| May 28, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 557,361 |
| May 27, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -6.31% | 678,573 |
| May 26, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 1,676,006 |
| May 22, 2026 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | 7.00% | 1,543,853 |
| May 21, 2026 | 0.98 | 1.03 | 0.96 | 1.00 | 1.00 | - | 973,197 |
| May 20, 2026 | 0.91 | 1.02 | 0.90 | 1.00 | 1.00 | 5.60% | 1,474,769 |
| May 19, 2026 | 0.96 | 1.01 | 0.94 | 0.95 | 0.95 | -0.85% | 704,634 |
| May 18, 2026 | 0.99 | 1.03 | 0.95 | 0.96 | 0.96 | -3.63% | 1,196,097 |
| May 15, 2026 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -2.83% | 1,375,586 |
| May 14, 2026 | 1.01 | 1.03 | 0.95 | 1.02 | 1.02 | - | 1,829,823 |
| May 13, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 938,731 |
| May 12, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 914,190 |
| May 11, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 631,756 |
| May 8, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 761,551 |
| May 7, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 736,009 |
| May 6, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 572,267 |
| May 5, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | - | 625,892 |
| May 4, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | - | 443,557 |
| May 1, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 788,711 |
| Apr 30, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 3.88% | 687,296 |
| Apr 29, 2026 | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -0.96% | 824,398 |
| 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 |