-
5 DAY PERFORMANCE
-9.52% -
1 MONTH PERFORMANCE
+13.43% -
3 MONTH PERFORMANCE
+13.77% -
6 MONTH PERFORMANCE
+4.97% -
YEAR-TO-DATE PERFORMANCE
-32.62% -
1 YEAR PERFORMANCE
-27.48%
Lucid Diagnostics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.95 | $0.95 (0.45%) | $0.97 | $0.90 | 774,074 | $47.85 M |
| 11/15/2024 | $1.03 | $0.99 (-4.19%) | $1.03 | $0.97 | 428,162 | $49.71 M |
| 11/14/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.99 | 508,827 | $50.88 M |
| 11/13/2024 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.01 | 1.54 M | $52.89 M |
| 11/12/2024 | $1.06 | $1.00 (-5.66%) | $1.09 | $0.97 | 353,200 | $50.37 M |
| 11/11/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.01 | 903,900 | $52.89 M |
| 11/08/2024 | $1.00 | $1.04 (4%) | $1.04 | $0.98 | 433,200 | $50.14 M |
| 11/07/2024 | $0.98 | $1.00 (2.15%) | $1.01 | $0.97 | 660,339 | $48.21 M |
| 11/06/2024 | $0.94 | $0.94 (0.4%) | $0.95 | $0.90 | 206,755 | $45.50 M |
| 11/05/2024 | $0.95 | $0.95 (-0.53%) | $0.95 | $0.91 | 130,415 | $45.56 M |
| 11/04/2024 | $0.98 | $0.94 (-4.41%) | $1.00 | $0.93 | 122,818 | $45.21 M |
| 11/01/2024 | $0.94 | $0.92 (-2.25%) | $0.98 | $0.89 | 338,400 | $44.38 M |
| 10/31/2024 | $1.05 | $0.97 (-7.71%) | $1.05 | $0.94 | 312,842 | $46.72 M |
| 10/30/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.96 | 443,838 | $48.21 M |
| 10/29/2024 | $0.97 | $0.98 (1.49%) | $0.99 | $0.96 | 614,244 | $47.46 M |
| 10/28/2024 | $0.91 | $0.97 (6.58%) | $0.98 | $0.90 | 617,229 | $46.76 M |
| 10/25/2024 | $0.86 | $0.90 (4.47%) | $0.90 | $0.85 | 596,432 | $43.31 M |
| 10/24/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 113,700 | $40.98 M |
| 10/23/2024 | $0.87 | $0.85 (-1.91%) | $0.87 | $0.84 | 166,479 | $40.92 M |
| 10/22/2024 | $0.84 | $0.86 (2.39%) | $0.86 | $0.83 | 330,213 | $41.46 M |
| 10/21/2024 | $0.84 | $0.84 (-0.27%) | $0.84 | $0.83 | 268,664 | $40.49 M |
| 10/18/2024 | $0.84 | $0.84 (0%) | $0.85 | $0.82 | 291,800 | $40.38 M |
| 10/17/2024 | $0.82 | $0.84 (1.93%) | $0.84 | $0.80 | 334,213 | $40.30 M |
| 10/16/2024 | $0.79 | $0.81 (2.4%) | $0.81 | $0.77 | 384,600 | $39.05 M |
| 10/15/2024 | $0.78 | $0.79 (1.94%) | $0.79 | $0.77 | 213,400 | $38.09 M |
| 10/14/2024 | $0.78 | $0.78 (-0.08%) | $0.79 | $0.78 | 111,816 | $37.58 M |
| 10/11/2024 | $0.78 | $0.78 (0.44%) | $0.80 | $0.78 | 115,081 | $37.77 M |
| 10/10/2024 | $0.82 | $0.78 (-4.88%) | $0.82 | $0.77 | 181,030 | $37.79 M |
| 10/09/2024 | $0.81 | $0.81 (0.24%) | $0.83 | $0.79 | 117,368 | $38.90 M |
| 10/08/2024 | $0.84 | $0.80 (-4.61%) | $0.85 | $0.79 | 365,900 | $38.63 M |
| 10/07/2024 | $0.82 | $0.82 (0.6%) | $0.84 | $0.81 | 176,046 | $39.77 M |
| 10/04/2024 | $0.82 | $0.81 (-1.21%) | $0.83 | $0.81 | 58,222 | $39.06 M |
| 10/03/2024 | $0.84 | $0.83 (-1.3%) | $0.85 | $0.81 | 279,517 | $39.97 M |
| 10/02/2024 | $0.83 | $0.84 (1.8%) | $0.85 | $0.81 | 283,200 | $40.73 M |
| 10/01/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.79 | 139,000 | $39.42 M |
| 09/30/2024 | $0.78 | $0.82 (4.49%) | $0.82 | $0.78 | 179,519 | $39.29 M |
| 09/27/2024 | $0.79 | $0.78 (-0.36%) | $0.79 | $0.78 | 80,528 | $37.76 M |
| 09/26/2024 | $0.76 | $0.79 (3.42%) | $0.80 | $0.76 | 105,542 | $37.89 M |
| 09/25/2024 | $0.79 | $0.76 (-3.57%) | $0.80 | $0.75 | 120,747 | $36.63 M |
| 09/24/2024 | $0.80 | $0.77 (-3.36%) | $0.82 | $0.75 | 180,321 | $37.27 M |
| 09/23/2024 | $0.82 | $0.78 (-5.44%) | $0.85 | $0.73 | 254,858 | $37.61 M |
| 09/20/2024 | $0.83 | $0.82 (-0.61%) | $0.83 | $0.81 | 178,900 | $39.77 M |
| 09/19/2024 | $0.84 | $0.82 (-2.67%) | $0.85 | $0.81 | 223,053 | $39.47 M |
| 09/18/2024 | $0.85 | $0.83 (-2.13%) | $0.86 | $0.81 | 163,771 | $40.11 M |
| 09/17/2024 | $0.87 | $0.86 (-1.78%) | $0.87 | $0.84 | 143,700 | $41.23 M |
| 09/16/2024 | $0.86 | $0.85 (-0.13%) | $0.87 | $0.83 | 216,200 | $41.20 M |
| 09/13/2024 | $0.84 | $0.85 (0.26%) | $0.87 | $0.81 | 450,700 | $40.80 M |
| 09/12/2024 | $0.83 | $0.84 (0.25%) | $0.84 | $0.82 | 99,962 | $40.29 M |
| 09/11/2024 | $0.82 | $0.83 (1.99%) | $0.84 | $0.81 | 309,405 | $40.07 M |
| 09/10/2024 | $0.81 | $0.80 (-0.98%) | $0.81 | $0.79 | 144,534 | $38.67 M |
| 09/09/2024 | $0.81 | $0.81 (-0.62%) | $0.81 | $0.78 | 59,964 | $38.81 M |
| 09/06/2024 | $0.78 | $0.80 (3.59%) | $0.81 | $0.78 | 75,800 | $38.81 M |
| 09/05/2024 | $0.79 | $0.78 (-2.07%) | $0.81 | $0.76 | 117,225 | $37.49 M |
| 09/04/2024 | $0.82 | $0.80 (-2.31%) | $0.82 | $0.79 | 43,165 | $38.45 M |
| 09/03/2024 | $0.81 | $0.81 (0%) | $0.82 | $0.80 | 120,200 | $39.05 M |
| 08/30/2024 | $0.80 | $0.80 (0.05%) | $0.81 | $0.76 | 61,500 | $38.59 M |
| 08/29/2024 | $0.80 | $0.80 (-0.13%) | $0.81 | $0.78 | 270,100 | $38.46 M |
| 08/28/2024 | $0.80 | $0.78 (-2.89%) | $0.83 | $0.76 | 257,528 | $37.61 M |
| 08/27/2024 | $0.84 | $0.80 (-4.56%) | $0.85 | $0.80 | 96,224 | $38.72 M |
| 08/26/2024 | $0.83 | $0.83 (0%) | $0.85 | $0.80 | 212,153 | $40.02 M |
| 08/23/2024 | $0.83 | $0.82 (-1.78%) | $0.85 | $0.80 | 288,304 | $39.49 M |
| 08/22/2024 | $0.88 | $0.85 (-3.42%) | $0.88 | $0.82 | 134,734 | $40.84 M |
| 08/21/2024 | $0.86 | $0.87 (1.15%) | $0.87 | $0.82 | 186,200 | $41.94 M |
| 08/20/2024 | $0.88 | $0.84 (-4.31%) | $0.97 | $0.77 | 1.47 M | $40.59 M |
| 08/19/2024 | $0.86 | $0.86 (0.19%) | $0.88 | $0.83 | 272,432 | $41.47 M |