5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-22.93%
3 MONTH PERFORMANCE
-60.00%
6 MONTH PERFORMANCE
-90.31%
YEAR-TO-DATE PERFORMANCE
-94.04%
1 YEAR PERFORMANCE
-94.50%
LogicMark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.56 | $1.58 (1.28%) | $1.68 | $1.55 | 190,967 | $479,942 |
| 12/19/2024 | $1.54 | $1.56 (1.3%) | $1.59 | $1.41 | 261,005 | $473,867 |
| 12/18/2024 | $1.58 | $1.53 (-3.16%) | $1.62 | $1.50 | 157,831 | $464,754 |
| 12/17/2024 | $1.67 | $1.60 (-4.19%) | $1.68 | $1.56 | 251,947 | $486,018 |
| 12/16/2024 | $1.68 | $1.70 (1.19%) | $1.75 | $1.62 | 188,300 | $516,394 |
| 12/13/2024 | $1.76 | $1.69 (-3.98%) | $1.77 | $1.60 | 227,568 | $513,356 |
| 12/12/2024 | $1.78 | $1.76 (-1.12%) | $1.85 | $1.75 | 135,200 | $534,619 |
| 12/11/2024 | $1.83 | $1.78 (-2.73%) | $1.84 | $1.76 | 227,744 | $540,695 |
| 12/10/2024 | $1.98 | $1.83 (-7.58%) | $2.00 | $1.82 | 272,800 | $555,883 |
| 12/09/2024 | $1.97 | $1.96 (-0.51%) | $2.09 | $1.85 | 580,800 | $595,372 |
| 12/06/2024 | $1.85 | $2.11 (14.05%) | $2.16 | $1.82 | 1.13 M | $640,936 |
| 12/05/2024 | $1.80 | $1.84 (2.22%) | $1.95 | $1.79 | 343,500 | $558,920 |
| 12/04/2024 | $1.86 | $1.78 (-4.3%) | $1.93 | $1.62 | 279,433 | $540,695 |
| 12/03/2024 | $1.99 | $1.90 (-4.52%) | $2.10 | $1.88 | 313,700 | $577,146 |
| 12/02/2024 | $2.02 | $2.03 (0.5%) | $2.20 | $1.98 | 661,010 | $616,635 |
| 11/29/2024 | $1.73 | $1.82 (5.2%) | $1.87 | $1.73 | 112,700 | $552,845 |
| 11/27/2024 | $1.73 | $1.78 (2.89%) | $1.85 | $1.64 | 260,100 | $540,695 |
| 11/26/2024 | $1.84 | $1.73 (-5.98%) | $1.87 | $1.68 | 283,800 | $525,507 |
| 11/25/2024 | $2.03 | $1.88 (-7.39%) | $2.03 | $1.87 | 262,818 | $571,071 |
| 11/22/2024 | $2.06 | $2.05 (-0.49%) | $2.18 | $1.72 | 741,600 | $622,710 |
| 11/21/2024 | $2.19 | $2.02 (-7.76%) | $2.42 | $2.00 | 443,800 | $613,597 |
| 11/20/2024 | $2.36 | $2.13 (-9.75%) | $2.36 | $2.01 | 314,307 | $17.03 M |
| 11/19/2024 | $2.03 | $2.49 (22.66%) | $2.95 | $1.92 | 1.68 M | $19.91 M |
| 11/18/2024 | $2.58 | $2.13 (-17.44%) | $2.58 | $2.08 | 14.06 M | $17.03 M |
| 11/15/2024 | $3.61 | $2.51 (-30.47%) | $3.61 | $1.79 | 30.98 M | $20.07 M |
| 11/14/2024 | $3.37 | $4.04 (19.88%) | $4.09 | $3.05 | 30.81 M | $32.30 M |
| 11/13/2024 | $3.74 | $3.50 (-6.42%) | $3.99 | $3.05 | 37.83 M | $27.98 M |
| 11/12/2024 | $5.35 | $4.46 (-16.64%) | $7.00 | $4.30 | 549.11 M | $35.66 M |
| 11/11/2024 | $3.31 | $3.33 (0.6%) | $3.48 | $3.09 | 10.43 M | $26.63 M |
| 11/08/2024 | $2.82 | $3.07 (8.87%) | $3.26 | $2.51 | 11.37 M | $24.55 M |
| 11/07/2024 | $2.70 | $2.93 (8.52%) | $3.63 | $2.70 | 58.55 M | $23.43 M |
| 11/06/2024 | $2.56 | $2.45 (-4.3%) | $2.65 | $2.38 | 3.94 M | $19.59 M |
| 11/05/2024 | $2.49 | $2.56 (2.81%) | $2.75 | $2.41 | 5.42 M | $20.47 M |
| 11/04/2024 | $2.43 | $2.33 (-4.12%) | $2.61 | $2.28 | 5.88 M | $18.63 M |
| 11/01/2024 | $2.68 | $2.48 (-7.46%) | $2.78 | $2.38 | 9.50 M | $19.83 M |
| 10/31/2024 | $3.11 | $2.68 (-13.83%) | $3.13 | $2.64 | 8.35 M | $21.43 M |
| 10/30/2024 | $3.07 | $3.30 (7.49%) | $3.43 | $2.90 | 29.86 M | $26.39 M |
| 10/29/2024 | $2.91 | $2.89 (-0.69%) | $3.10 | $2.85 | 17.11 M | $23.11 M |
| 10/28/2024 | $2.52 | $2.89 (14.68%) | $3.10 | $2.52 | 18.50 M | $23.11 M |
| 10/25/2024 | $2.74 | $2.61 (-4.74%) | $3.06 | $2.54 | 12.08 M | $20.87 M |
| 10/24/2024 | $2.75 | $2.59 (-5.82%) | $2.88 | $2.45 | 14.36 M | $20.71 M |
| 10/23/2024 | $2.75 | $2.94 (6.91%) | $3.92 | $2.51 | 71.11 M | $23.51 M |
| 10/22/2024 | $2.37 | $2.66 (12.24%) | $2.75 | $2.25 | 20.09 M | $21.27 M |
| 10/21/2024 | $2.83 | $2.59 (-8.48%) | $3.75 | $2.58 | 236.74 M | $20.71 M |
| 10/18/2024 | $2.10 | $2.17 (3.33%) | $2.28 | $2.04 | 325,488 | $17.35 M |
| 10/17/2024 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.04 | 179,172 | $16.95 M |
| 10/16/2024 | $2.10 | $2.14 (1.9%) | $2.38 | $1.93 | 615,793 | $17.11 M |
| 10/15/2024 | $1.96 | $2.32 (18.37%) | $2.38 | $1.96 | 846,696 | $18.55 M |
| 10/14/2024 | $2.08 | $2.01 (-3.37%) | $2.17 | $1.93 | 458,708 | $16.07 M |
| 10/11/2024 | $2.17 | $2.12 (-2.3%) | $2.30 | $2.10 | 552,588 | $16.95 M |
| 10/10/2024 | $2.52 | $2.17 (-13.89%) | $2.52 | $2.07 | 555,120 | $17.35 M |
| 10/09/2024 | $2.75 | $2.54 (-7.64%) | $2.75 | $2.45 | 471,980 | $20.31 M |
| 10/08/2024 | $3.05 | $2.83 (-7.21%) | $3.05 | $2.80 | 557,953 | $22.63 M |
| 10/07/2024 | $4.26 | $3.41 (-19.95%) | $4.61 | $3.11 | 7.73 M | $27.26 M |
| 10/04/2024 | $3.25 | $2.81 (-13.54%) | $3.28 | $2.78 | 230,566 | $22.47 M |
| 10/03/2024 | $3.00 | $3.39 (13%) | $3.62 | $3.00 | 487,789 | $27.10 M |
| 10/02/2024 | $3.50 | $2.98 (-14.86%) | $3.51 | $2.97 | 103,140 | $23.83 M |
| 10/01/2024 | $3.98 | $3.54 (-11.06%) | $4.04 | $3.43 | 95,557 | $28.30 M |
| 09/30/2024 | $4.30 | $3.87 (-10%) | $4.36 | $3.79 | 42,053 | $30.94 M |
| 09/27/2024 | $4.38 | $4.23 (-3.42%) | $4.38 | $4.21 | 34,188 | $33.82 M |
| 09/26/2024 | $4.30 | $4.30 (0%) | $4.42 | $4.25 | 44,557 | $34.38 M |
| 09/25/2024 | $4.15 | $4.25 (2.41%) | $4.50 | $4.01 | 136,696 | $33.98 M |
| 09/24/2024 | $3.88 | $4.06 (4.64%) | $4.20 | $3.85 | 87,033 | $32.46 M |
| 09/23/2024 | $3.91 | $3.85 (-1.53%) | $3.98 | $3.81 | 27,926 | $30.78 M |