LogicMark, Inc. (LGMK)
NASDAQ: LGMK · Real-Time Price · USD
0.0133
-0.0013 (-8.90%)
At close: May 12, 2025, 4:00 PM
0.0128
-0.0005 (-3.76%)
After-hours: May 12, 2025, 7:59 PM EDT
LogicMark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -8.90% | 119,776,201 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 31.53% | 582,533,661 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.38% | 138,178,428 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.26% | 193,508,024 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.41% | 158,106,718 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.29% | 176,897,445 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.45% | 410,795,271 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.84% | 1,298,707,987 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.75% | 776,942,336 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 26.36% | 2,818,722,965 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 48.28% | 1,245,723,727 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.45% | 49,104,556 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.09% | 46,380,482 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.16% | 41,002,883 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 62,854,135 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.26% | 56,043,628 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.09% | 76,750,172 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.17% | 140,642,710 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.40% | 167,559,794 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.32% | 197,747,919 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.32% | 264,709,273 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.96% | 131,223,306 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 237,197,417 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.97% | 161,561,129 |
| Apr 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.07% | 119,977,402 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.70% | 94,925,683 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.96% | 163,474,563 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.09% | 259,361,785 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.02% | 172,124,317 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.05% | 82,513,511 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -50.20% | 161,363,565 |
| Mar 27, 2025 | 0.09 | 0.11 | 0.05 | 0.05 | 0.05 | -44.75% | 54,047,128 |
| Mar 26, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 7.33% | 10,939,505 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -23.69% | 21,435,074 |
| Mar 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -11.33% | 5,448,204 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -15.15% | 4,885,763 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -10.73% | 3,801,555 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.47% | 1,270,769 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.29% | 1,860,616 |
| Mar 17, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.73% | 3,894,942 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.69% | 2,376,327 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -4.48% | 1,772,846 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.46% | 1,406,881 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -1.51% | 6,081,374 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -9.27% | 3,261,200 |
| Mar 7, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 12.76% | 8,042,918 |
| Mar 6, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -2.36% | 2,224,023 |
| Mar 5, 2025 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 6.95% | 3,398,323 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.07% | 3,367,446 |
| Mar 3, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 0.22% | 4,724,379 |