LogicMark, Inc. - LGMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.06	1.06	1.06	1.06	1.06	358
December 02, 2025	1.05	1.05	1.05	1.1	1.05	2,400
December 01, 2025	1.07	1.05	1.05	1.1	1.05	3,200
November 28, 2025	1.06	1.07	1.07	1.07	1.06	357
November 26, 2025	1.07	1.05	1.05	1.09	1	3,000
November 25, 2025	1.05	1.19	1.19	1.19	1.05	2,700
November 24, 2025	1.01	1.02	1.02	1.02	0.65	1,600
November 21, 2025	1.02	1.01	1.01	1.02	1.01	1,710
November 20, 2025	1.01	1.04	1.04	1.11	1.01	1,564
November 19, 2025	0.98	1.01	1.01	1.28	0.97	4,977
November 18, 2025	1.1	0.96	0.96	1.2	0.95	2,909
November 17, 2025	1.15	1.29	1.29	1.29	1.12	2,170
November 14, 2025	1.17	1.15	1.15	1.35	1.15	2,799
November 13, 2025	1.35	1.18	1.18	1.35	1.16	5,250
November 12, 2025	1.45	1.34	1.34	1.49	1.2	5,563
November 11, 2025	1.43	1.44	1.44	1.47	1.37	2,542
November 10, 2025	1.15	1.22	1.22	1.48	1.15	7,430
November 07, 2025	1.33	1.1	1.1	1.41	1.1	1.29M
November 06, 2025	0	1.34	1.34	1.34	0	1.29M
November 05, 2025	1.24	1.24	1.24	1.24	1.15	1.29M
November 04, 2025	1.16	1.21	1.21	1.29	1.1	1.29M
November 03, 2025	1.32	1.25	1.25	1.32	1.16	1.29M
October 31, 2025	1.15	1.2	1.2	1.5	1.15	1.29M
October 30, 2025	0	1.3	1.3	1.3	0	1.29M
October 29, 2025	1.15	1.2	1.2	1.6	1.15	1.29M
October 28, 2025	1.98	1.13	1.13	2.7	1.13	19,340
October 27, 2025	0	0	0	0	0	2.16M
October 24, 2025	0	0	0	0	0	1.17M
October 23, 2025	0	0	0	0	0	730,800
October 22, 2025	0	0	0	0	0	1.61M
October 21, 2025	0	0	0	0	0	3.16M
October 20, 2025	0	0	0	0	0	1.41M
October 17, 2025	0	0	0	0	0	2.38M
October 16, 2025	0	0	0	0	0	5.29M
October 15, 2025	0	0	0	0	0	5.46M
October 14, 2025	0	0	0	0	0	4.13M
October 13, 2025	0	0	0	0	0	3.17M
October 10, 2025	0	0	0	0	0	5.51M
October 09, 2025	0	0	0	0	0	773,700
October 08, 2025	0	0	0	0	0	2.03M
October 07, 2025	0	0	0	0	0	5.66M
October 06, 2025	0	0	0	0	0	5.42M
October 03, 2025	0	0	0	0	0	2.97M
October 02, 2025	0	0	0	0	0	780,500
October 01, 2025	0	0	0	0	0	1.87M
September 30, 2025	0	0	0	0	0	444,275
September 29, 2025	0	0	0	0	0	2.58M
September 26, 2025	0	0	0	0	0	2.89M
September 25, 2025	0	0	0	0	0	1.18M
September 24, 2025	0	0	0	0	0	2.43M
September 23, 2025	0	0	0	0	0	1.75M
September 22, 2025	0	0	0	0	0	1.96M
September 19, 2025	0	0	0	0	0	1.31M
September 18, 2025	0	0	0	0	0	1.48M
September 17, 2025	0	0	0	0	0	2.46M
September 16, 2025	0	0	0	0	0	1.1M
September 15, 2025	0	0	0	0	0	3.22M
September 12, 2025	0	0	0	0	0	2.8M
September 11, 2025	0	0	0	0	0	3.84M
September 10, 2025	0	0	0	0	0	2.82M

LogicMark, Inc. (LGMK) NASDAQ