Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
0.8716
-0.0296 (-3.28%)
At close: Jul 31, 2026, 4:00 PM EDT
0.8900
+0.0184 (2.11%)
After-hours: Jul 31, 2026, 5:07 PM EDT
Lucid Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -3.28% | 1,179,510 |
| Jul 30, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -1.89% | 749,371 |
| Jul 29, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 0.46% | 1,117,786 |
| Jul 28, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | 1.22% | 812,628 |
| Jul 27, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -0.46% | 1,382,951 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.01% | 1,605,327 |
| Jul 23, 2026 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 0.05% | 787,643 |
| Jul 22, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -2.24% | 1,296,577 |
| Jul 21, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -0.27% | 1,243,579 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.91 | 0.97 | 0.97 | 2.01% | 1,865,422 |
| Jul 17, 2026 | 1.02 | 1.03 | 0.95 | 0.95 | 0.95 | -6.38% | 3,027,727 |
| Jul 16, 2026 | 1.13 | 1.15 | 1.01 | 1.02 | 1.02 | -11.74% | 2,695,761 |
| Jul 15, 2026 | 1.00 | 1.23 | 1.00 | 1.15 | 1.15 | 15.00% | 5,223,904 |
| Jul 14, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 0.90% | 760,412 |
| Jul 13, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.89% | 1,086,580 |
| Jul 10, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 0.99% | 827,612 |
| Jul 9, 2026 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 2.31% | 1,335,656 |
| Jul 8, 2026 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -6.04% | 2,986,213 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 819,378 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 1,148,221 |
| Jul 2, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 791,727 |
| Jul 1, 2026 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 652,434 |
| Jun 30, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 1,056,176 |
| Jun 29, 2026 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 809,304 |
| Jun 26, 2026 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 3.85% | 9,955,037 |
| Jun 25, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 1,183,220 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 812,601 |
| Jun 23, 2026 | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | - | 990,222 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 2,110,680 |
| Jun 18, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 9.90% | 6,013,153 |
| Jun 17, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -3.66% | 1,306,031 |
| Jun 16, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 1,717,194 |
| Jun 15, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 4.09% | 923,301 |
| Jun 12, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -1.78% | 831,173 |
| Jun 11, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -3.16% | 866,094 |
| Jun 10, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 2.07% | 1,012,282 |
| Jun 9, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | 3.28% | 1,094,465 |
| Jun 8, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -0.94% | 709,349 |
| Jun 5, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -5.18% | 867,746 |
| Jun 4, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 1.49% | 587,746 |
| Jun 3, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.43% | 817,234 |
| Jun 2, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | - | 791,133 |
| Jun 1, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 885,646 |
| May 29, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 772,353 |
| May 28, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 558,135 |
| May 27, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -6.31% | 686,866 |
| May 26, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 1,676,450 |
| May 22, 2026 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | 7.00% | 1,546,139 |
| May 21, 2026 | 0.98 | 1.03 | 0.96 | 1.00 | 1.00 | - | 994,129 |
| May 20, 2026 | 0.91 | 1.02 | 0.90 | 1.00 | 1.00 | 5.60% | 1,474,769 |