LogicMark Inc. (LGMK)
0.11
-0.02 (-13.45%)
At close: Mar 24, 2025, 3:58 PM
0.11
-4.06%
Pre-market: Mar 25, 2025, 09:13 AM EDT
LGMK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | -0.02 | -15.38% | 5,353,083 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | -0.02 | -13.33% | 4,885,763 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | -0.02 | -11.76% | 3,801,600 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 1,270,800 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 1,860,616 |
| Mar 17, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 3,894,942 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.01 | 5.88% | 2,376,327 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | -0.01 | -5.56% | 1,772,846 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 1,406,900 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | -0.01 | -5.26% | 6,081,400 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 3,467,300 |
| Mar 7, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.02 | 11.11% | 8,042,918 |
| Mar 6, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | -0.01 | -5.26% | 2,224,023 |
| Mar 5, 2025 | 0.17 | 0.21 | 0.17 | 0.19 | 0.02 | 11.76% | 3,398,323 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 3,367,446 |
| Mar 3, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 4,724,400 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | -0.03 | -14.29% | 6,312,913 |
| Feb 27, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.01 | 5.00% | 4,573,800 |
| Feb 26, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | -0.05 | -20.00% | 9,647,600 |
| Feb 25, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | -0.01 | -3.85% | 14,237,000 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 12,288,831 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 3,584,600 |
| Feb 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 6,408,700 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | -0.02 | -6.90% | 9,417,823 |
| Feb 18, 2025 | 0.43 | 0.43 | 0.27 | 0.29 | -0.30 | -50.85% | 8,740,938 |
| Feb 14, 2025 | 0.68 | 0.68 | 0.58 | 0.59 | -0.09 | -13.24% | 927,518 |
| Feb 13, 2025 | 0.70 | 0.73 | 0.66 | 0.68 | -0.02 | -2.86% | 501,300 |
| Feb 12, 2025 | 0.70 | 0.73 | 0.66 | 0.70 | 0.00 | 0.00% | 220,638 |
| Feb 11, 2025 | 0.81 | 0.83 | 0.69 | 0.70 | -0.12 | -14.63% | 191,900 |
| Feb 10, 2025 | 0.90 | 0.90 | 0.80 | 0.82 | -0.09 | -9.89% | 163,500 |
| Feb 7, 2025 | 0.95 | 0.96 | 0.90 | 0.91 | -0.06 | -6.19% | 149,809 |
| Feb 6, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | -0.03 | -3.00% | 65,411 |
| Feb 5, 2025 | 1.07 | 1.07 | 0.92 | 1.00 | -0.03 | -2.91% | 182,986 |
| Feb 4, 2025 | 1.14 | 1.18 | 1.03 | 1.03 | -0.11 | -9.65% | 619,030 |
| Feb 3, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | -0.01 | -0.87% | 94,731 |
| Jan 31, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | -0.03 | -2.54% | 79,900 |
| Jan 30, 2025 | 1.21 | 1.21 | 1.13 | 1.18 | 0.04 | 3.51% | 95,076 |
| Jan 29, 2025 | 1.19 | 1.20 | 1.13 | 1.14 | -0.05 | -4.20% | 62,325 |
| Jan 28, 2025 | 1.21 | 1.22 | 1.12 | 1.19 | -0.06 | -4.80% | 99,600 |
| Jan 27, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | -0.05 | -3.85% | 65,785 |
| Jan 24, 2025 | 1.29 | 1.34 | 1.28 | 1.30 | 0.01 | 0.78% | 93,325 |
| Jan 23, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 0.00 | 0.00% | 103,132 |
| Jan 22, 2025 | 1.38 | 1.40 | 1.26 | 1.29 | -0.12 | -8.51% | 209,982 |
| Jan 21, 2025 | 1.41 | 1.42 | 1.35 | 1.41 | 0.00 | 0.00% | 79,100 |
| Jan 17, 2025 | 1.43 | 1.44 | 1.38 | 1.41 | -0.02 | -1.40% | 58,108 |
| Jan 16, 2025 | 1.44 | 1.49 | 1.42 | 1.43 | -0.01 | -0.69% | 67,465 |
| Jan 15, 2025 | 1.46 | 1.47 | 1.38 | 1.44 | -0.02 | -1.37% | 101,997 |
| Jan 14, 2025 | 1.40 | 1.49 | 1.37 | 1.46 | 0.02 | 1.39% | 456,700 |
| Jan 13, 2025 | 1.38 | 1.45 | 1.32 | 1.44 | 0.05 | 3.60% | 167,800 |
| Jan 10, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | -0.03 | -2.11% | 140,200 |