-
5 DAY PERFORMANCE
-16.33% -
1 MONTH PERFORMANCE
-18.92% -
3 MONTH PERFORMANCE
-54.05% -
6 MONTH PERFORMANCE
-89.63% -
YEAR-TO-DATE PERFORMANCE
-92.08% -
1 YEAR PERFORMANCE
-92.88%
LogicMark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.19 | $2.10 (-4.11%) | $2.41 | $2.06 | 294,611 | |
| 11/20/2024 | $2.36 | $2.13 (-9.75%) | $2.36 | $2.01 | 310,205 | $170,304 |
| 11/19/2024 | $2.03 | $2.49 (22.66%) | $2.95 | $1.92 | 1.68 M | $199,088 |
| 11/18/2024 | $2.58 | $2.13 (-17.44%) | $2.58 | $2.08 | 14.06 M | $170,304 |
| 11/15/2024 | $3.61 | $2.51 (-30.47%) | $3.61 | $1.79 | 30.98 M | $8,020 |
| 11/14/2024 | $3.37 | $4.04 (19.88%) | $4.09 | $3.05 | 30.81 M | $12,905 |
| 11/13/2024 | $3.74 | $3.50 (-6.42%) | $3.99 | $3.05 | 37.83 M | $11,194 |
| 11/12/2024 | $5.35 | $4.46 (-16.64%) | $7.00 | $4.30 | 549.11 M | $14,272 |
| 11/11/2024 | $3.31 | $3.33 (0.6%) | $3.48 | $3.09 | 10.43 M | $10,634 |
| 11/08/2024 | $2.82 | $3.07 (8.87%) | $3.26 | $2.51 | 11.37 M | $9,803 |
| 11/07/2024 | $2.70 | $2.93 (8.52%) | $3.63 | $2.70 | 58.55 M | $9,355 |
| 11/06/2024 | $2.56 | $2.45 (-4.3%) | $2.65 | $2.38 | 3.94 M | $7,836 |
| 11/05/2024 | $2.49 | $2.56 (2.81%) | $2.75 | $2.41 | 5.42 M | $8,187 |
| 11/04/2024 | $2.43 | $2.33 (-4.12%) | $2.61 | $2.28 | 5.88 M | $7,436 |
| 11/01/2024 | $2.68 | $2.48 (-7.46%) | $2.78 | $2.38 | 9.50 M | $7,916 |
| 10/31/2024 | $3.11 | $2.68 (-13.83%) | $3.13 | $2.64 | 8.35 M | $8,571 |
| 10/30/2024 | $3.07 | $3.30 (7.49%) | $3.43 | $2.90 | 29.86 M | $10,546 |
| 10/29/2024 | $2.91 | $2.89 (-0.69%) | $3.10 | $2.85 | 17.11 M | $9,251 |
| 10/28/2024 | $2.52 | $2.89 (14.68%) | $3.10 | $2.52 | 18.50 M | $9,251 |
| 10/25/2024 | $2.74 | $2.61 (-4.74%) | $3.06 | $2.54 | 12.08 M | $8,347 |
| 10/24/2024 | $2.75 | $2.59 (-5.82%) | $2.88 | $2.45 | 14.36 M | $8,291 |
| 10/23/2024 | $2.75 | $2.94 (6.91%) | $3.92 | $2.51 | 71.11 M | $9,387 |
| 10/22/2024 | $2.37 | $2.66 (12.24%) | $2.75 | $2.25 | 20.09 M | $8,499 |
| 10/21/2024 | $2.83 | $2.59 (-8.48%) | $3.75 | $2.58 | 236.74 M | $8,275 |
| 10/18/2024 | $2.10 | $2.17 (3.33%) | $2.28 | $2.04 | 325,488 | $6,948 |
| 10/17/2024 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.04 | 179,172 | $6,772 |
| 10/16/2024 | $2.10 | $2.14 (1.9%) | $2.38 | $1.93 | 615,793 | $6,828 |
| 10/15/2024 | $1.96 | $2.32 (18.37%) | $2.38 | $1.96 | 846,696 | $7,412 |
| 10/14/2024 | $2.08 | $2.01 (-3.37%) | $2.17 | $1.93 | 458,708 | $6,428 |
| 10/11/2024 | $2.17 | $2.12 (-2.3%) | $2.30 | $2.10 | 552,588 | $6,788 |
| 10/10/2024 | $2.52 | $2.17 (-13.89%) | $2.52 | $2.07 | 555,120 | $6,940 |
| 10/09/2024 | $2.75 | $2.54 (-7.64%) | $2.75 | $2.45 | 471,980 | $8,115 |
| 10/08/2024 | $3.05 | $2.83 (-7.21%) | $3.05 | $2.80 | 557,953 | $9,043 |
| 10/07/2024 | $4.26 | $3.41 (-19.95%) | $4.61 | $3.11 | 7.73 M | $10,898 |
| 10/04/2024 | $3.25 | $2.81 (-13.54%) | $3.28 | $2.78 | 230,566 | $8,979 |
| 10/03/2024 | $3.00 | $3.39 (13%) | $3.62 | $3.00 | 487,789 | $10,826 |
| 10/02/2024 | $3.50 | $2.98 (-14.86%) | $3.51 | $2.97 | 103,140 | $9,531 |
| 10/01/2024 | $3.98 | $3.54 (-11.06%) | $4.04 | $3.43 | 95,557 | $11,314 |
| 09/30/2024 | $4.30 | $3.87 (-10%) | $4.36 | $3.79 | 42,053 | $12,385 |
| 09/27/2024 | $4.38 | $4.23 (-3.42%) | $4.38 | $4.21 | 34,188 | $13,512 |
| 09/26/2024 | $4.30 | $4.30 (0%) | $4.42 | $4.25 | 44,557 | $13,752 |
| 09/25/2024 | $4.15 | $4.25 (2.41%) | $4.50 | $4.01 | 136,696 | $13,584 |
| 09/24/2024 | $3.88 | $4.06 (4.64%) | $4.20 | $3.85 | 87,033 | $13,001 |
| 09/23/2024 | $3.91 | $3.85 (-1.53%) | $3.98 | $3.81 | 27,926 | $12,321 |
| 09/20/2024 | $4.04 | $3.95 (-2.23%) | $4.10 | $3.88 | 24,952 | $12,633 |
| 09/19/2024 | $4.25 | $4.00 (-5.88%) | $4.25 | $3.91 | 36,037 | $12,794 |
| 09/18/2024 | $3.97 | $4.05 (2.02%) | $4.13 | $3.88 | 36,944 | $12,953 |
| 09/17/2024 | $4.08 | $3.96 (-2.94%) | $4.13 | $3.86 | 47,688 | $12,665 |
| 09/16/2024 | $4.12 | $4.10 (-0.49%) | $4.23 | $4.10 | 35,729 | $13,113 |
| 09/13/2024 | $4.18 | $4.12 (-1.44%) | $4.32 | $4.01 | 78,344 | $13,185 |
| 09/12/2024 | $4.30 | $4.32 (0.47%) | $4.63 | $4.15 | 185,460 | $13,808 |
| 09/11/2024 | $4.35 | $4.29 (-1.38%) | $4.51 | $4.16 | 62,276 | $13,704 |
| 09/10/2024 | $4.24 | $4.15 (-2.12%) | $4.34 | $4.13 | 37,201 | $13,273 |
| 09/09/2024 | $4.04 | $4.31 (6.68%) | $4.56 | $4.04 | 67,128 | $13,768 |
| 09/06/2024 | $4.14 | $4.10 (-0.97%) | $4.36 | $4.03 | 168,264 | $13,121 |
| 09/05/2024 | $4.69 | $4.46 (-4.9%) | $4.75 | $4.25 | 298,416 | $14,256 |
| 09/04/2024 | $6.13 | $5.20 (-15.17%) | $7.63 | $4.55 | 3.99 M | $16,623 |
| 09/03/2024 | $4.31 | $5.06 (17.4%) | $5.49 | $4.05 | 750,128 | $16,183 |
| 08/30/2024 | $4.58 | $4.48 (-2.18%) | $5.25 | $4.01 | 1.16 M | $14,336 |
| 08/29/2024 | $4.15 | $4.08 (-1.69%) | $4.43 | $3.82 | 216,532 | $13,033 |
| 08/28/2024 | $4.23 | $4.48 (5.91%) | $5.25 | $4.00 | 714,076 | $14,320 |
| 08/27/2024 | $4.67 | $4.18 (-10.49%) | $4.67 | $4.18 | 42,809 | $13,369 |
| 08/26/2024 | $4.75 | $4.58 (-3.58%) | $4.75 | $4.50 | 32,201 | $14,648 |
| 08/23/2024 | $4.70 | $4.74 (0.85%) | $4.92 | $4.63 | 63,530 | $15,160 |
| 08/22/2024 | $4.58 | $4.60 (0.44%) | $4.96 | $4.25 | 79,284 | $14,704 |
| 08/21/2024 | $4.72 | $4.57 (-3.18%) | $4.85 | $4.25 | 122,020 | $14,624 |