5 DAY PERFORMANCE
-41.01%
1 MONTH PERFORMANCE
-38.35%
3 MONTH PERFORMANCE
+5.94%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
-34.92%
Lucid Diagnostics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.24 | $1.32 (6.45%) | $1.34 | $1.20 | 331,156 | $61.46 M |
| 03/11/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.18 | 294,642 | $61.46 M |
| 03/10/2025 | $1.37 | $1.19 (-13.14%) | $1.37 | $1.19 | 804,215 | $59.95 M |
| 03/07/2025 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.36 | 333,689 | $70.02 M |
| 03/06/2025 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.27 | 1.33 M | $70.02 M |
| 03/05/2025 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.31 | 1.01 M | $68.01 M |
| 03/04/2025 | $1.23 | $1.30 (5.69%) | $1.32 | $1.20 | 1.55 M | $65.49 M |
| 03/03/2025 | $1.48 | $1.34 (-9.46%) | $1.53 | $1.34 | 600,131 | $67.50 M |
| 02/28/2025 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.44 | 354,228 | $74.55 M |
| 02/27/2025 | $1.42 | $1.50 (5.63%) | $1.55 | $1.40 | 1.05 M | $75.56 M |
| 02/26/2025 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.36 | 958,300 | $72.04 M |
| 02/25/2025 | $1.37 | $1.42 (3.65%) | $1.47 | $1.34 | 521,100 | $71.53 M |
| 02/24/2025 | $1.45 | $1.39 (-4.14%) | $1.53 | $1.15 | 986,361 | $70.02 M |
| 02/21/2025 | $1.52 | $1.46 (-3.95%) | $1.59 | $1.44 | 534,529 | $73.55 M |
| 02/20/2025 | $1.59 | $1.49 (-6.29%) | $1.60 | $1.34 | 664,035 | $75.06 M |
| 02/19/2025 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.54 | 854,400 | $80.09 M |
| 02/18/2025 | $1.51 | $1.59 (5.3%) | $1.60 | $1.47 | 1.11 M | $80.09 M |
| 02/14/2025 | $1.38 | $1.46 (5.8%) | $1.51 | $1.33 | 1.02 M | $73.55 M |
| 02/13/2025 | $1.38 | $1.36 (-1.45%) | $1.45 | $1.31 | 803,800 | $68.51 M |
| 02/12/2025 | $1.28 | $1.33 (3.91%) | $1.38 | $1.28 | 425,200 | $67.00 M |
| 02/11/2025 | $1.32 | $1.28 (-3.03%) | $1.37 | $1.15 | 1.00 M | $64.48 M |
| 02/10/2025 | $1.09 | $1.30 (19.27%) | $1.50 | $1.07 | 3.81 M | $65.49 M |
| 02/07/2025 | $0.97 | $1.07 (10.31%) | $1.07 | $0.95 | 791,215 | $53.90 M |
| 02/06/2025 | $0.94 | $0.97 (2.96%) | $0.97 | $0.94 | 249,400 | $48.75 M |
| 02/05/2025 | $0.93 | $0.95 (1.8%) | $0.95 | $0.91 | 331,941 | $47.84 M |
| 02/04/2025 | $0.93 | $0.93 (0.53%) | $0.94 | $0.90 | 211,622 | $46.84 M |
| 02/03/2025 | $0.92 | $0.91 (-1.09%) | $0.94 | $0.89 | 174,018 | $45.84 M |
| 01/31/2025 | $0.93 | $0.96 (3.01%) | $0.96 | $0.92 | 390,500 | $48.25 M |
| 01/30/2025 | $0.89 | $0.92 (3.69%) | $0.95 | $0.89 | 384,937 | $46.54 M |
| 01/29/2025 | $0.89 | $0.90 (1.11%) | $0.90 | $0.88 | 118,532 | $45.33 M |
| 01/28/2025 | $0.90 | $0.90 (-0.08%) | $0.90 | $0.87 | 130,576 | $45.30 M |
| 01/27/2025 | $0.89 | $0.89 (-0.28%) | $0.90 | $0.87 | 167,644 | $44.71 M |
| 01/24/2025 | $0.86 | $0.90 (4.9%) | $0.91 | $0.83 | 427,048 | $45.29 M |
| 01/23/2025 | $0.83 | $0.85 (2.05%) | $0.86 | $0.82 | 176,593 | $42.67 M |
| 01/22/2025 | $0.85 | $0.82 (-2.98%) | $0.85 | $0.81 | 109,500 | $41.54 M |
| 01/21/2025 | $0.84 | $0.85 (1.18%) | $0.85 | $0.83 | 89,736 | $42.81 M |
| 01/17/2025 | $0.86 | $0.84 (-2%) | $0.87 | $0.83 | 114,225 | $42.46 M |
| 01/16/2025 | $0.83 | $0.85 (2.21%) | $0.88 | $0.81 | 180,459 | $42.67 M |
| 01/15/2025 | $0.84 | $0.83 (-1.66%) | $0.84 | $0.80 | 95,600 | $41.81 M |
| 01/14/2025 | $0.81 | $0.83 (1.62%) | $0.84 | $0.80 | 120,000 | $41.60 M |
| 01/13/2025 | $0.87 | $0.82 (-5.56%) | $0.87 | $0.80 | 286,713 | $41.16 M |
| 01/10/2025 | $0.84 | $0.84 (-0.25%) | $0.86 | $0.82 | 125,600 | $42.21 M |
| 01/08/2025 | $0.90 | $0.86 (-4.16%) | $0.90 | $0.85 | 279,944 | $43.31 M |
| 01/07/2025 | $0.83 | $0.90 (8.41%) | $0.91 | $0.83 | 447,037 | $45.33 M |
| 01/06/2025 | $0.83 | $0.82 (-0.64%) | $0.84 | $0.82 | 293,700 | $41.54 M |
| 01/03/2025 | $0.82 | $0.82 (-0.44%) | $0.83 | $0.78 | 239,043 | $41.31 M |
| 01/02/2025 | $0.83 | $0.79 (-4.34%) | $0.83 | $0.78 | 210,407 | $40.00 M |
| 12/31/2024 | $0.79 | $0.82 (3.63%) | $0.82 | $0.78 | 574,800 | $41.24 M |
| 12/30/2024 | $0.81 | $0.80 (-0.61%) | $0.81 | $0.77 | 423,139 | $40.30 M |
| 12/27/2024 | $0.79 | $0.79 (-0.63%) | $0.79 | $0.76 | 273,000 | $39.69 M |
| 12/26/2024 | $0.76 | $0.77 (0.35%) | $0.77 | $0.75 | 344,602 | $38.64 M |
| 12/24/2024 | $0.78 | $0.76 (-2.01%) | $0.79 | $0.75 | 189,120 | $38.50 M |
| 12/23/2024 | $0.80 | $0.78 (-3.11%) | $0.80 | $0.76 | 411,700 | $39.05 M |
| 12/20/2024 | $0.79 | $0.78 (-1.14%) | $0.80 | $0.78 | 374,400 | $39.34 M |
| 12/19/2024 | $0.80 | $0.77 (-3.64%) | $0.80 | $0.76 | 235,189 | $38.83 M |
| 12/18/2024 | $0.82 | $0.79 (-3.62%) | $0.83 | $0.79 | 335,945 | $39.81 M |
| 12/17/2024 | $0.81 | $0.81 (-0.4%) | $0.83 | $0.79 | 236,700 | $40.64 M |
| 12/16/2024 | $0.79 | $0.81 (2.13%) | $0.82 | $0.76 | 1.09 M | $40.64 M |
| 12/13/2024 | $0.78 | $0.79 (0.69%) | $0.80 | $0.76 | 710,879 | $39.56 M |
| 12/12/2024 | $0.79 | $0.77 (-1.44%) | $0.82 | $0.75 | 518,546 | $38.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
