Lucid Diagnostics Inc. (LUCD)
1.50
-0.02 (-1.32%)
At close: Mar 24, 2025, 3:59 PM
1.52
1.31%
After-hours: Mar 24, 2025, 05:34 PM EDT
LUCD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.56 | 1.60 | 1.51 | 1.52 | -0.05 | -3.18% | 1,065,719 |
| Mar 20, 2025 | 1.50 | 1.58 | 1.42 | 1.57 | 0.07 | 4.67% | 1,359,832 |
| Mar 19, 2025 | 1.44 | 1.53 | 1.40 | 1.50 | 0.09 | 6.38% | 848,500 |
| Mar 18, 2025 | 1.48 | 1.50 | 1.38 | 1.41 | -0.06 | -4.08% | 548,181 |
| Mar 17, 2025 | 1.42 | 1.50 | 1.33 | 1.47 | 0.08 | 5.76% | 836,304 |
| Mar 14, 2025 | 1.31 | 1.46 | 1.29 | 1.39 | 0.11 | 8.59% | 1,218,937 |
| Mar 13, 2025 | 1.32 | 1.35 | 1.24 | 1.28 | -0.04 | -3.03% | 1,020,904 |
| Mar 12, 2025 | 1.24 | 1.34 | 1.20 | 1.32 | 0.10 | 8.20% | 333,100 |
| Mar 11, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 0.03 | 2.52% | 294,642 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.19 | 1.19 | -0.20 | -14.39% | 804,215 |
| Mar 7, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 0.00 | 0.00% | 333,689 |
| Mar 6, 2025 | 1.45 | 1.47 | 1.27 | 1.39 | 0.04 | 2.96% | 1,333,100 |
| Mar 5, 2025 | 1.44 | 1.44 | 1.31 | 1.35 | 0.05 | 3.85% | 1,009,700 |
| Mar 4, 2025 | 1.23 | 1.32 | 1.20 | 1.30 | -0.04 | -2.99% | 1,545,162 |
| Mar 3, 2025 | 1.48 | 1.53 | 1.34 | 1.34 | -0.14 | -9.46% | 600,131 |
| Feb 28, 2025 | 1.51 | 1.55 | 1.44 | 1.48 | -0.02 | -1.33% | 354,228 |
| Feb 27, 2025 | 1.42 | 1.55 | 1.40 | 1.50 | 0.07 | 4.90% | 1,050,700 |
| Feb 26, 2025 | 1.45 | 1.45 | 1.36 | 1.43 | 0.01 | 0.70% | 958,300 |
| Feb 25, 2025 | 1.37 | 1.47 | 1.34 | 1.42 | 0.03 | 2.16% | 521,100 |
| Feb 24, 2025 | 1.45 | 1.53 | 1.15 | 1.39 | -0.07 | -4.79% | 986,361 |
| Feb 21, 2025 | 1.52 | 1.59 | 1.44 | 1.46 | -0.03 | -2.01% | 534,529 |
| Feb 20, 2025 | 1.59 | 1.60 | 1.34 | 1.49 | -0.10 | -6.29% | 664,035 |
| Feb 19, 2025 | 1.62 | 1.63 | 1.54 | 1.59 | 0.00 | 0.00% | 854,400 |
| Feb 18, 2025 | 1.51 | 1.60 | 1.47 | 1.59 | 0.13 | 8.90% | 1,113,031 |
| Feb 14, 2025 | 1.38 | 1.51 | 1.33 | 1.46 | 0.10 | 7.35% | 1,017,500 |
| Feb 13, 2025 | 1.38 | 1.45 | 1.31 | 1.36 | 0.03 | 2.26% | 803,800 |
| Feb 12, 2025 | 1.28 | 1.38 | 1.28 | 1.33 | 0.05 | 3.91% | 425,200 |
| Feb 11, 2025 | 1.32 | 1.37 | 1.15 | 1.28 | -0.02 | -1.54% | 1,003,564 |
| Feb 10, 2025 | 1.09 | 1.50 | 1.07 | 1.30 | 0.23 | 21.50% | 3,811,700 |
| Feb 7, 2025 | 0.97 | 1.07 | 0.95 | 1.07 | 0.10 | 10.31% | 791,215 |
| Feb 6, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.02 | 2.11% | 249,400 |
| Feb 5, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.02 | 2.15% | 331,941 |
| Feb 4, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.02 | 2.20% | 211,622 |
| Feb 3, 2025 | 0.92 | 0.94 | 0.88 | 0.91 | -0.05 | -5.21% | 174,018 |
| Jan 31, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.04 | 4.35% | 390,500 |
| Jan 30, 2025 | 0.89 | 0.95 | 0.89 | 0.92 | 0.02 | 2.22% | 384,937 |
| Jan 29, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.00 | 0.00% | 118,532 |
| Jan 28, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.01 | 1.12% | 130,576 |
| Jan 27, 2025 | 0.89 | 0.90 | 0.87 | 0.89 | -0.01 | -1.11% | 167,644 |
| Jan 24, 2025 | 0.86 | 0.91 | 0.83 | 0.90 | 0.05 | 5.88% | 427,048 |
| Jan 23, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.03 | 3.66% | 176,593 |
| Jan 22, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | -0.03 | -3.53% | 109,500 |
| Jan 21, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.01 | 1.19% | 89,736 |
| Jan 17, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | -0.01 | -1.18% | 114,225 |
| Jan 16, 2025 | 0.83 | 0.88 | 0.81 | 0.85 | 0.02 | 2.41% | 180,459 |
| Jan 15, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.00 | 0.00% | 95,600 |
| Jan 14, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.01 | 1.22% | 120,000 |
| Jan 13, 2025 | 0.87 | 0.87 | 0.80 | 0.82 | -0.02 | -2.38% | 286,713 |
| Jan 10, 2025 | 0.84 | 0.86 | 0.82 | 0.84 | -0.02 | -2.33% | 125,600 |
| Jan 8, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | -0.04 | -4.44% | 279,944 |