LogicMark Inc. (LGMK)
0.01
0.00 (1.01%)
At close: Apr 14, 2025, 9:48 AM
LogicMark Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 251,288,344 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 131,223,306 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 237,197,417 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 161,561,129 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 119,977,402 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 94,925,700 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 163,474,600 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 259,361,800 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 172,124,317 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 82,513,511 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.02 | 0.02 | 0.03 | 0.03 | -40.00% | 161,363,600 |
| Mar 27, 2025 | 0.09 | 0.09 | 0.11 | 0.11 | 0.05 | 0.05 | 0.05 | 0.05 | -44.44% | 54,047,128 |
| Mar 26, 2025 | 0.09 | 0.09 | 0.10 | 0.10 | 0.08 | 0.08 | 0.09 | 0.09 | 0.00% | 10,939,505 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.08 | 0.08 | 0.09 | 0.09 | -18.18% | 21,435,100 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 5,448,204 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | 0.12 | 0.13 | 0.13 | -13.33% | 4,885,800 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | 0.14 | 0.15 | 0.15 | -11.76% | 3,801,600 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 1,270,800 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | 0.18 | 0.18 | 0.00% | 1,860,616 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.19 | 0.19 | 0.17 | 0.17 | 0.18 | 0.18 | 0.00% | 3,894,942 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.16 | 0.16 | 0.18 | 0.18 | 5.88% | 2,376,327 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.19 | 0.19 | 0.16 | 0.16 | 0.17 | 0.17 | -5.56% | 1,772,846 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.19 | 0.19 | 0.18 | 0.17 | 0.18 | 0.18 | 0.00% | 1,406,900 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.19 | 0.19 | 0.16 | 0.16 | 0.18 | 0.18 | -5.26% | 6,081,400 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 0.19 | 0.19 | -5.00% | 3,467,300 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.21 | 0.21 | 0.18 | 0.18 | 0.20 | 0.20 | 11.11% | 8,042,918 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.20 | 0.20 | 0.17 | 0.17 | 0.18 | 0.18 | -5.26% | 2,224,023 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.21 | 0.21 | 0.17 | 0.17 | 0.19 | 0.19 | 11.76% | 3,398,323 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.16 | 0.16 | 0.17 | 0.17 | -5.56% | 3,367,446 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 4,724,400 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 0.17 | 0.18 | 0.18 | -14.29% | 6,312,913 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.22 | 0.21 | 0.19 | 0.19 | 0.21 | 0.21 | 5.00% | 4,573,800 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.22 | 0.22 | 0.18 | 0.18 | 0.20 | 0.20 | -20.00% | 9,647,600 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.27 | 0.27 | 0.23 | 0.23 | 0.25 | 0.25 | -3.85% | 14,237,000 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 12,288,831 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 0.26 | 0.26 | 0.00% | 3,584,600 |
| Feb 20, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 0.25 | 0.26 | 0.26 | -3.70% | 6,408,700 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.26 | 0.26 | 0.27 | 0.27 | -6.90% | 9,417,823 |
| Feb 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.27 | 0.27 | 0.29 | 0.29 | -50.85% | 8,740,938 |
| Feb 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.58 | 0.58 | 0.59 | 0.59 | -13.24% | 927,518 |
| Feb 13, 2025 | 0.70 | 0.70 | 0.73 | 0.73 | 0.66 | 0.66 | 0.68 | 0.68 | -2.86% | 501,300 |
| Feb 12, 2025 | 0.70 | 0.70 | 0.73 | 0.73 | 0.66 | 0.66 | 0.70 | 0.70 | 0.00% | 220,638 |
| Feb 11, 2025 | 0.81 | 0.81 | 0.83 | 0.83 | 0.69 | 0.69 | 0.70 | 0.70 | -14.63% | 191,900 |
| Feb 10, 2025 | 0.90 | 0.90 | 0.90 | 0.91 | 0.80 | 0.80 | 0.82 | 0.82 | -9.89% | 163,500 |
| Feb 7, 2025 | 0.95 | 0.95 | 0.96 | 0.96 | 0.90 | 0.90 | 0.91 | 0.91 | -6.19% | 149,809 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.99 | 0.99 | 0.95 | 0.95 | 0.97 | 0.97 | -3.00% | 65,411 |
| Feb 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 0.92 | 0.92 | 1.00 | 1.00 | -2.91% | 182,986 |
| Feb 4, 2025 | 1.14 | 1.14 | 1.18 | 1.18 | 1.03 | 1.03 | 1.03 | 1.03 | -9.65% | 619,030 |
| Feb 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 1.12 | 1.14 | 1.14 | -0.87% | 94,731 |
| Jan 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | 1.12 | 1.15 | 1.15 | -2.54% | 79,900 |