LogicMark, Inc. (LGMK)
OTCMKTS
· Delayed Price · Currency is USD
1.000
-0.050 (-4.76%)
At close: Dec 5, 2025
LogicMark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 2,315 |
| Dec 4, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 703 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 895 |
| Dec 2, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 2,392 |
| Dec 1, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -1.50% | 3,157 |
| Nov 28, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.52% | 1,887 |
| Nov 26, 2025 | 1.07 | 1.09 | 1.00 | 1.05 | 1.05 | -11.76% | 2,992 |
| Nov 25, 2025 | 1.05 | 1.19 | 1.05 | 1.19 | 1.19 | 16.67% | 2,664 |
| Nov 24, 2025 | 1.01 | 1.02 | 0.65 | 1.02 | 1.02 | 0.79% | 1,612 |
| Nov 21, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.22% | 1,710 |
| Nov 20, 2025 | 1.01 | 1.11 | 1.01 | 1.04 | 1.04 | 2.58% | 1,564 |
| Nov 19, 2025 | 0.98 | 1.28 | 0.97 | 1.01 | 1.01 | 5.10% | 4,977 |
| Nov 18, 2025 | 1.10 | 1.20 | 0.95 | 0.96 | 0.96 | -25.47% | 2,909 |
| Nov 17, 2025 | 1.15 | 1.29 | 1.12 | 1.29 | 1.29 | 12.00% | 2,170 |
| Nov 14, 2025 | 1.17 | 1.35 | 1.15 | 1.15 | 1.15 | -2.46% | 2,799 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.16 | 1.18 | 1.18 | -12.01% | 5,250 |
| Nov 12, 2025 | 1.45 | 1.49 | 1.20 | 1.34 | 1.34 | -7.07% | 5,563 |
| Nov 11, 2025 | 1.43 | 1.47 | 1.37 | 1.44 | 1.44 | 18.20% | 2,542 |
| Nov 10, 2025 | 1.15 | 1.48 | 1.15 | 1.22 | 1.22 | 10.91% | 7,430 |
| Nov 7, 2025 | 1.33 | 1.41 | 1.10 | 1.10 | 1.10 | -18.09% | 3,621 |
| Nov 6, 2025 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 8.31% | 8,010 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | 2.23% | 2,556 |
| Nov 4, 2025 | 1.16 | 1.29 | 1.10 | 1.21 | 1.21 | -2.96% | 10,618 |
| Nov 3, 2025 | 1.18 | 1.32 | 1.16 | 1.25 | 1.25 | 4.17% | 12,748 |
| Oct 31, 2025 | 1.15 | 1.50 | 1.15 | 1.20 | 1.20 | -7.69% | 10,308 |
| Oct 30, 2025 | 1.16 | 1.38 | 1.16 | 1.30 | 1.30 | 8.33% | 21,673 |
| Oct 29, 2025 | 1.15 | 1.60 | 1.15 | 1.20 | 1.20 | 6.19% | 44,857 |
| Oct 28, 2025 | 1.98 | 2.70 | 1.13 | 1.13 | 1.13 | -54.34% | 19,340 |
| Oct 27, 2025 | 2.40 | 2.55 | 2.25 | 2.48 | 2.48 | 3.13% | 2,879 |
| Oct 24, 2025 | 2.48 | 2.55 | 2.40 | 2.40 | 2.40 | -3.77% | 1,561 |
| Oct 23, 2025 | 2.48 | 2.55 | 2.48 | 2.49 | 2.49 | 0.44% | 974 |
| Oct 22, 2025 | 2.48 | 2.55 | 2.40 | 2.48 | 2.48 | 0.32% | 2,698 |
| Oct 21, 2025 | 2.48 | 2.55 | 2.40 | 2.48 | 2.48 | 0.61% | 4,217 |
| Oct 20, 2025 | 2.48 | 2.55 | 2.40 | 2.46 | 2.46 | 0.61% | 1,883 |
| Oct 17, 2025 | 2.48 | 2.55 | 2.33 | 2.45 | 2.45 | 1.87% | 6,492 |
| Oct 16, 2025 | 2.40 | 2.63 | 2.36 | 2.40 | 2.40 | - | 7,053 |
| Oct 15, 2025 | 2.40 | 2.55 | 2.40 | 2.40 | 2.40 | - | 7,286 |
| Oct 14, 2025 | 2.70 | 2.70 | 2.33 | 2.40 | 2.40 | -11.11% | 13,068 |
| Oct 13, 2025 | 2.55 | 2.78 | 2.40 | 2.70 | 2.70 | 5.88% | 4,227 |
| Oct 10, 2025 | 2.33 | 2.63 | 2.30 | 2.55 | 2.55 | 9.68% | 7,349 |
| Oct 9, 2025 | 2.33 | 2.48 | 2.25 | 2.33 | 2.33 | -6.06% | 1,031 |
| Oct 8, 2025 | 2.48 | 2.55 | 2.33 | 2.48 | 2.48 | -2.94% | 2,702 |
| Oct 7, 2025 | 2.33 | 2.63 | 2.33 | 2.55 | 2.55 | 9.68% | 7,543 |
| Oct 6, 2025 | 2.55 | 2.55 | 2.25 | 2.33 | 2.33 | -6.06% | 7,219 |
| Oct 3, 2025 | 2.40 | 2.63 | 2.33 | 2.48 | 2.48 | 3.13% | 3,960 |
| Oct 2, 2025 | 2.40 | 2.55 | 2.33 | 2.40 | 2.40 | - | 1,040 |
| Oct 1, 2025 | 2.33 | 2.48 | 2.33 | 2.40 | 2.40 | - | 2,488 |
| Sep 30, 2025 | 2.55 | 2.55 | 2.33 | 2.40 | 2.40 | -5.88% | 1,519 |
| Sep 29, 2025 | 2.33 | 2.63 | 2.33 | 2.55 | 2.55 | 6.25% | 3,444 |
| Sep 26, 2025 | 2.48 | 2.48 | 2.25 | 2.40 | 2.40 | -3.03% | 3,853 |