Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.030
-0.030 (-2.83%)
At close: Dec 5, 2025, 4:00 PM EST
1.000
-0.030 (-2.91%)
After-hours: Dec 5, 2025, 7:16 PM EST
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 570,939 |
| Dec 4, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 655,639 |
| Dec 3, 2025 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 738,427 |
| Dec 2, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | - | 487,419 |
| Dec 1, 2025 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -4.72% | 534,459 |
| Nov 28, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 387,002 |
| Nov 26, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -1.83% | 754,536 |
| Nov 25, 2025 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 1,032,667 |
| Nov 24, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.47% | 637,777 |
| Nov 21, 2025 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 3.43% | 1,087,204 |
| Nov 20, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | - | 868,571 |
| Nov 19, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 523,893 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 524,436 |
| Nov 17, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | - | 639,169 |
| Nov 14, 2025 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | - | 677,509 |
| Nov 13, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 682,879 |
| Nov 12, 2025 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 6.73% | 943,698 |
| Nov 11, 2025 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 533,853 |
| Nov 10, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 328,024 |
| Nov 7, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 436,272 |
| Nov 6, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -1.83% | 524,379 |
| Nov 5, 2025 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 672,414 |
| Nov 4, 2025 | 1.19 | 1.20 | 1.09 | 1.11 | 1.11 | -8.26% | 861,037 |
| Nov 3, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | - | 529,840 |
| Oct 31, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 504,523 |
| Oct 30, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 477,120 |
| Oct 29, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 843,398 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 637,352 |
| Oct 27, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 637,089 |
| Oct 24, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 726,791 |
| Oct 23, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 584,838 |
| Oct 22, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 535,023 |
| Oct 21, 2025 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -3.20% | 825,087 |
| Oct 20, 2025 | 1.21 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 890,800 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 599,345 |
| Oct 16, 2025 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -2.38% | 800,692 |
| Oct 15, 2025 | 1.20 | 1.27 | 1.19 | 1.26 | 1.26 | 5.88% | 1,286,661 |
| Oct 14, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 757,390 |
| Oct 13, 2025 | 1.16 | 1.27 | 1.14 | 1.18 | 1.18 | 2.61% | 1,272,496 |
| Oct 10, 2025 | 1.23 | 1.25 | 1.15 | 1.15 | 1.15 | -6.50% | 1,857,683 |
| Oct 9, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 1,582,190 |
| Oct 8, 2025 | 1.06 | 1.23 | 1.06 | 1.22 | 1.22 | 16.19% | 3,958,813 |
| Oct 7, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 2,518,773 |
| Oct 6, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 1,477,841 |
| Oct 3, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 2,097,898 |
| Oct 2, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 1,399,678 |
| Oct 1, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 769,206 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 789,667 |
| Sep 29, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 535,470 |
| Sep 26, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 582,190 |