Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.100
-0.030 (-2.65%)
At close: May 12, 2025, 4:00 PM
1.110
+0.010 (0.91%)
After-hours: May 12, 2025, 6:04 PM EDT
Lucid Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 758,684 |
| May 9, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -5.04% | 687,170 |
| May 8, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | - | 710,179 |
| May 7, 2025 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 1,734,677 |
| May 6, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 760,019 |
| May 5, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -2.72% | 458,829 |
| May 2, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.39% | 707,360 |
| May 1, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 773,504 |
| Apr 30, 2025 | 1.24 | 1.29 | 1.19 | 1.25 | 1.25 | -0.79% | 1,077,801 |
| Apr 29, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 866,114 |
| Apr 28, 2025 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 755,323 |
| Apr 25, 2025 | 1.34 | 1.36 | 1.26 | 1.33 | 1.33 | - | 1,290,887 |
| Apr 24, 2025 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | 3.10% | 1,907,144 |
| Apr 23, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 1,166,419 |
| Apr 22, 2025 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 6.67% | 884,731 |
| Apr 21, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 583,059 |
| Apr 17, 2025 | 1.10 | 1.24 | 1.09 | 1.21 | 1.21 | 11.01% | 783,369 |
| Apr 16, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 732,417 |
| Apr 15, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -5.04% | 843,972 |
| Apr 14, 2025 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 896,204 |
| Apr 11, 2025 | 1.25 | 1.26 | 1.11 | 1.17 | 1.17 | -6.40% | 1,810,721 |
| Apr 10, 2025 | 1.29 | 1.30 | 1.09 | 1.25 | 1.25 | -24.24% | 7,838,659 |
| Apr 9, 2025 | 1.63 | 1.70 | 1.52 | 1.65 | 1.65 | 1.85% | 2,149,225 |
| Apr 8, 2025 | 1.60 | 1.80 | 1.58 | 1.62 | 1.62 | 4.52% | 2,629,598 |
| Apr 7, 2025 | 1.39 | 1.61 | 1.35 | 1.55 | 1.55 | 7.64% | 1,878,417 |
| Apr 4, 2025 | 1.45 | 1.51 | 1.42 | 1.44 | 1.44 | -4.00% | 900,161 |
| Apr 3, 2025 | 1.46 | 1.51 | 1.40 | 1.50 | 1.50 | 2.04% | 597,692 |
| Apr 2, 2025 | 1.41 | 1.48 | 1.38 | 1.47 | 1.47 | 3.52% | 503,564 |
| Apr 1, 2025 | 1.50 | 1.52 | 1.42 | 1.42 | 1.42 | -4.70% | 499,963 |
| Mar 31, 2025 | 1.55 | 1.56 | 1.46 | 1.49 | 1.49 | -5.70% | 917,779 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.50 | 1.58 | 1.58 | -0.63% | 701,702 |
| Mar 27, 2025 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 2.58% | 889,752 |
| Mar 26, 2025 | 1.54 | 1.57 | 1.50 | 1.55 | 1.55 | - | 787,952 |
| Mar 25, 2025 | 1.50 | 1.57 | 1.48 | 1.55 | 1.55 | 3.33% | 727,132 |
| Mar 24, 2025 | 1.54 | 1.57 | 1.43 | 1.50 | 1.50 | -1.32% | 1,834,671 |
| Mar 21, 2025 | 1.56 | 1.60 | 1.51 | 1.52 | 1.52 | -3.18% | 1,081,165 |
| Mar 20, 2025 | 1.50 | 1.58 | 1.42 | 1.57 | 1.57 | 4.67% | 1,359,832 |
| Mar 19, 2025 | 1.44 | 1.53 | 1.40 | 1.50 | 1.50 | 6.38% | 848,474 |
| Mar 18, 2025 | 1.48 | 1.50 | 1.38 | 1.41 | 1.41 | -4.08% | 548,181 |
| Mar 17, 2025 | 1.42 | 1.50 | 1.33 | 1.47 | 1.47 | 5.76% | 836,304 |
| Mar 14, 2025 | 1.31 | 1.46 | 1.29 | 1.39 | 1.39 | 8.59% | 1,218,937 |
| Mar 13, 2025 | 1.32 | 1.35 | 1.24 | 1.28 | 1.28 | -3.03% | 1,020,904 |
| Mar 12, 2025 | 1.24 | 1.34 | 1.20 | 1.32 | 1.32 | 8.20% | 333,077 |
| Mar 11, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 2.52% | 294,642 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.19 | 1.19 | 1.19 | -14.39% | 801,286 |
| Mar 7, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | - | 333,689 |
| Mar 6, 2025 | 1.45 | 1.47 | 1.27 | 1.39 | 1.39 | 2.96% | 1,333,077 |
| Mar 5, 2025 | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | 3.85% | 1,009,681 |
| Mar 4, 2025 | 1.23 | 1.32 | 1.20 | 1.30 | 1.30 | -2.99% | 1,545,162 |
| Mar 3, 2025 | 1.48 | 1.53 | 1.34 | 1.34 | 1.34 | -9.46% | 600,131 |