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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.69	0.63	0.63	0.69	0.63	1,300
February 19, 2026	0.65	0.65	0.65	0.65	0.65	600
February 18, 2026	0.68	0.68	0.68	0.68	0.68	300
February 17, 2026	0.72	0.68	0.68	0.72	0.68	2,300
February 13, 2026	0.69	0.7	0.7	0.7	0.69	1,100
February 12, 2026	0.74	0.71	0.71	0.74	0.71	700
February 11, 2026	0.68	0.68	0.68	0.68	0.68	200
February 10, 2026	0.68	0.68	0.68	0.68	0.68	179
February 09, 2026	0.68	0.77	0.77	0.81	0.68	1,300
February 06, 2026	0.68	0.68	0.68	0.68	0.68	747
February 05, 2026	0.68	0.68	0.68	0.68	0.68	900
February 04, 2026	0.82	0.68	0.68	0.82	0.68	4,100
February 03, 2026	0.68	0.76	0.76	0.76	0.68	800
February 02, 2026	0.68	0.71	0.71	0.71	0.68	1,900
January 30, 2026	0.64	0.68	0.68	0.69	0.64	1,900
January 29, 2026	0.68	0.68	0.68	0.68	0.68	900
January 28, 2026	0.68	0.68	0.68	0.68	0.68	53
January 27, 2026	0.69	0.8	0.8	0.8	0.68	800
January 26, 2026	0.71	0.73	0.73	0.73	0.71	8,400
January 23, 2026	0.7	0.68	0.68	0.73	0.65	2,436
January 22, 2026	0.66	0.65	0.65	0.71	0.65	3,162
January 21, 2026	0.73	0.7	0.7	0.73	0.7	1,857
January 20, 2026	0.72	0.75	0.75	0.75	0.72	3,100
January 16, 2026	0.72	0.72	0.72	0.72	0.72	500
January 15, 2026	0.71	0.72	0.72	0.72	0.71	180
January 14, 2026	0.71	0.89	0.89	0.89	0.71	1,900
January 13, 2026	0.71	0.71	0.71	0.71	0.71	700
January 12, 2026	0.71	0.76	0.76	0.76	0.71	500
January 09, 2026	0.88	0.82	0.82	0.88	0.82	900
January 08, 2026	0.66	0.7	0.7	1	0.66	4,700
January 07, 2026	0.7	0.71	0.71	0.75	0.7	1,300
January 06, 2026	0.67	0.7	0.7	0.8	0.67	7,800
January 05, 2026	0.7	0.78	0.78	0.78	0.67	8,700
January 02, 2026	0.65	0.65	0.65	0.65	0.65	31
December 31, 2025	0.71	0.7	0.7	0.71	0.63	25,200
December 30, 2025	0.75	0.74	0.74	0.8	0.71	6,700
December 29, 2025	0.81	0.8	0.8	0.85	0.75	14,000
December 26, 2025	0.71	0.76	0.76	0.85	0.71	8,500
December 24, 2025	0.71	0.71	0.71	0.71	0.71	4
December 23, 2025	0.71	0.78	0.78	0.86	0.71	3,400
December 22, 2025	0.7	0.71	0.71	0.71	0.7	3,900
December 19, 2025	0.86	0.71	0.71	0.86	0.64	2,500
December 18, 2025	0.64	0.82	0.82	0.82	0.64	2,100
December 17, 2025	0.79	0.79	0.79	0.79	0.79	400
December 16, 2025	0.78	0.76	0.76	0.78	0.63	856
December 15, 2025	0.78	0.75	0.75	0.78	0.63	7,100
December 12, 2025	0.99	0.79	0.79	1	0.71	3,090
December 11, 2025	0.85	1	1	1	0.76	12,000
December 10, 2025	0.85	0.85	0.85	0.9	0.85	271
December 09, 2025	0.91	0.86	0.86	0.92	0.86	2,400
December 08, 2025	1	0.91	0.91	1	0.91	1,300
December 05, 2025	1.05	1	1	1.05	1	2,300
December 04, 2025	1.05	1.05	1.05	1.06	1.05	700
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

LogicMark, Inc. (LGMK) NASDAQ