Lucid Diagnostics Inc. LUCD
NASDAQ · United States · Health Technology
$0.6273-0.01 (-1.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.63 | -1.26% | $0.63 | $0.68 | $0.63 | 2.26M |
| 2026-10-01 | $0.63 | -15.45% | $0.72 | $0.73 | $0.50 | 6.78M |
| 2026-09-30 | $0.75 | -7.17% | $0.81 | $0.81 | $0.74 | 1.77M |
| 2026-09-29 | $0.81 | +0.37% | $0.81 | $0.83 | $0.80 | 763.10K |
| 2026-09-28 | $0.81 | -2.42% | $0.82 | $0.83 | $0.80 | 781.60K |
| 2026-09-25 | $0.83 | -1.43% | $0.84 | $0.85 | $0.82 | 1.19M |
| 2026-09-24 | $0.84 | -0.12% | $0.83 | $0.88 | $0.82 | 1.13M |
| 2026-09-23 | $0.84 | -6.05% | $0.88 | $0.90 | $0.82 | 939.60K |
| 2026-09-22 | $0.89 | +5.68% | $0.86 | $0.91 | $0.83 | 1.53M |
| 2026-09-21 | $0.85 | +7.51% | $0.79 | $0.85 | $0.77 | 1.39M |
| 2026-09-18 | $0.79 | +0.77% | $0.80 | $0.80 | $0.77 | 2.40M |
| 2026-09-17 | $0.78 | -6.70% | $0.82 | $0.84 | $0.75 | 1.28M |
| 2026-09-16 | $0.84 | +5.29% | $0.79 | $0.84 | $0.78 | 1.27M |
| 2026-09-15 | $0.79 | +1.40% | $0.78 | $0.80 | $0.75 | 1.25M |
| 2026-09-14 | $0.78 | 0.00% | $0.78 | $0.80 | $0.77 | 957.10K |
| 2026-09-11 | $0.78 | -2.61% | $0.85 | $0.86 | $0.78 | 1.22M |
| 2026-09-10 | $0.80 | -2.07% | $0.83 | $0.83 | $0.79 | 1.25M |
| 2026-09-09 | $0.82 | -8.47% | $0.90 | $0.92 | $0.81 | 1.78M |
| 2026-09-08 | $0.90 | -4.57% | $0.94 | $0.94 | $0.89 | 961.10K |
| 2026-09-04 | $0.94 | -1.16% | $0.94 | $0.96 | $0.93 | 1.02M |
| 2026-09-03 | $0.95 | -3.94% | $0.98 | $0.99 | $0.94 | 837.50K |
| 2026-09-02 | $0.99 | +1.64% | $0.96 | $0.99 | $0.96 | 636.50K |
| 2026-09-01 | $0.97 | -0.51% | $0.97 | $1.00 | $0.96 | 449.00K |
| 2026-08-31 | $0.98 | -1.21% | $0.99 | $1.01 | $0.97 | 423.40K |
| 2026-08-28 | $0.99 | +0.71% | $0.99 | $1.00 | $0.97 | 423.30K |
| 2026-08-27 | $0.98 | +1.34% | $0.96 | $1.02 | $0.96 | 966.70K |
| 2026-08-26 | $0.97 | -3.86% | $1.00 | $1.01 | $0.96 | 834.20K |
| 2026-08-25 | $1.01 | +1.00% | $1.00 | $1.04 | $0.99 | 1.11M |
| 2026-08-24 | $1.00 | +3.73% | $0.97 | $1.02 | $0.95 | 645.20K |
| 2026-08-21 | $0.96 | +0.42% | $0.97 | $0.98 | $0.94 | 415.30K |
| 2026-08-20 | $0.96 | -4.95% | $1.00 | $1.01 | $0.96 | 980.50K |
| 2026-08-19 | $1.01 | +2.02% | $0.98 | $1.03 | $0.97 | 1.16M |
| 2026-08-18 | $0.99 | +1.23% | $0.98 | $1.01 | $0.97 | 978.20K |
| 2026-08-17 | $0.98 | +1.03% | $0.97 | $1.02 | $0.96 | 1.15M |
| 2026-08-14 | $0.97 | +0.31% | $0.97 | $1.00 | $0.96 | 574.50K |
| 2026-08-13 | $0.96 | -1.93% | $0.98 | $1.01 | $0.96 | 1.02M |
| 2026-08-12 | $0.98 | +2.39% | $0.98 | $1.00 | $0.95 | 1.10M |
| 2026-08-11 | $0.96 | 0.00% | $0.99 | $0.99 | $0.96 | 753.80K |
| 2026-08-10 | $0.96 | -0.62% | $0.96 | $1.00 | $0.95 | 654.20K |
| 2026-08-07 | $0.97 | +1.47% | $0.96 | $0.99 | $0.94 | 459.30K |
| 2026-08-06 | $0.95 | -4.70% | $0.98 | $1.00 | $0.94 | 892.10K |
| 2026-08-05 | $1.00 | +4.28% | $0.97 | $1.04 | $0.96 | 2.38M |
| 2026-08-04 | $0.96 | -0.93% | $0.97 | $0.98 | $0.95 | 1.36M |
| 2026-08-03 | $0.97 | +11.01% | $0.89 | $0.98 | $0.88 | 1.35M |
| 2026-07-31 | $0.87 | -3.22% | $0.89 | $0.90 | $0.86 | 1.19M |
| 2026-07-30 | $0.90 | -1.96% | $0.91 | $0.94 | $0.90 | 749.20K |
| 2026-07-29 | $0.92 | +0.55% | $0.92 | $0.93 | $0.90 | 1.12M |
| 2026-07-28 | $0.91 | +1.22% | $0.92 | $0.94 | $0.90 | 812.60K |
| 2026-07-27 | $0.90 | -0.55% | $0.91 | $0.94 | $0.90 | 1.38M |
| 2026-07-24 | $0.91 | -4.02% | $0.95 | $0.95 | $0.90 | 1.61M |
| 2026-07-23 | $0.95 | +0.11% | $0.93 | $0.97 | $0.93 | 787.60K |
| 2026-07-22 | $0.94 | -2.28% | $0.97 | $0.99 | $0.94 | 1.30M |
| 2026-07-21 | $0.97 | -0.21% | $0.97 | $1.00 | $0.95 | 1.24M |
| 2026-07-20 | $0.97 | +2.00% | $0.97 | $0.99 | $0.91 | 1.87M |
| 2026-07-17 | $0.95 | -6.40% | $1.02 | $1.03 | $0.95 | 3.03M |
| 2026-07-16 | $1.01 | -11.74% | $1.13 | $1.15 | $1.01 | 2.70M |
| 2026-07-15 | $1.15 | +15.00% | $1.00 | $1.23 | $1.00 | 5.22M |
| 2026-07-14 | $1.00 | +0.91% | $1.00 | $1.02 | $0.97 | 760.40K |
| 2026-07-13 | $0.99 | -0.90% | $1.00 | $1.02 | $0.97 | 1.09M |
| 2026-07-10 | $1.00 | +1.01% | $0.99 | $1.01 | $0.97 | 827.60K |
| 2026-07-09 | $0.99 | +2.27% | $0.97 | $1.00 | $0.95 | 1.34M |
| 2026-07-08 | $0.97 | -6.02% | $1.01 | $1.02 | $0.96 | 2.99M |
| 2026-07-07 | $1.03 | -4.63% | $1.08 | $1.08 | $1.03 | 819.40K |
| 2026-07-06 | $1.08 | +0.93% | $1.09 | $1.09 | $1.05 | 1.15M |
| 2026-07-02 | $1.07 | +1.90% | $1.04 | $1.08 | $1.04 | 790.70K |
| 2026-07-01 | $1.05 | -1.87% | $1.06 | $1.10 | $1.04 | 652.40K |
| 2026-06-30 | $1.07 | +1.90% | $1.05 | $1.07 | $1.04 | 1.06M |
| 2026-06-29 | $1.05 | -2.78% | $1.06 | $1.08 | $1.02 | 809.30K |
| 2026-06-26 | $1.08 | +3.85% | $1.03 | $1.08 | $1.02 | 9.96M |
| 2026-06-25 | $1.04 | +1.96% | $1.03 | $1.07 | $1.03 | 1.18M |
| 2026-06-24 | $1.02 | -0.97% | $1.04 | $1.05 | $1.02 | 812.60K |
| 2026-06-23 | $1.03 | 0.00% | $1.03 | $1.07 | $1.02 | 990.20K |
| 2026-06-22 | $1.03 | -4.63% | $1.09 | $1.09 | $1.01 | 2.11M |
| 2026-06-18 | $1.08 | +9.87% | $1.00 | $1.08 | $1.00 | 6.01M |
| 2026-06-17 | $0.98 | -3.63% | $1.02 | $1.02 | $0.98 | 1.31M |
| 2026-06-16 | $1.02 | +2.00% | $1.01 | $1.05 | $1.00 | 1.72M |
| 2026-06-15 | $1.00 | +4.06% | $0.97 | $1.02 | $0.97 | 922.80K |
| 2026-06-12 | $0.96 | -1.74% | $1.00 | $1.01 | $0.96 | 831.00K |
| 2026-06-11 | $0.98 | -3.17% | $1.02 | $1.02 | $0.95 | 866.10K |
| 2026-06-10 | $1.01 | +2.02% | $1.01 | $1.04 | $1.00 | 1.01M |
| 2026-06-09 | $0.99 | +3.34% | $0.96 | $1.02 | $0.96 | 1.09M |
| 2026-06-08 | $0.96 | -0.93% | $0.98 | $1.00 | $0.95 | 709.20K |
| 2026-06-05 | $0.97 | -5.20% | $1.03 | $1.03 | $0.96 | 867.70K |
| 2026-06-04 | $1.02 | +1.49% | $1.02 | $1.03 | $1.00 | 587.70K |
| 2026-06-03 | $1.00 | -2.43% | $1.03 | $1.05 | $1.00 | 816.80K |
| 2026-06-02 | $1.03 | 0.00% | $1.02 | $1.07 | $1.01 | 791.10K |
| 2026-06-01 | $1.03 | 0.00% | $1.03 | $1.05 | $1.00 | 885.60K |
| 2026-05-29 | $1.03 | -1.90% | $1.05 | $1.07 | $1.02 | 772.30K |
| 2026-05-28 | $1.05 | +0.96% | $1.03 | $1.07 | $1.03 | 557.60K |
| 2026-05-27 | $1.04 | -6.31% | $1.10 | $1.10 | $1.04 | 686.30K |