Skip to main content
Lucid Diagnostics Inc. (LUCD)
NASDAQ: LUCD · Real-Time Price · USD
1.030
-0.030 (-2.83%)
At close: Dec 5, 2025, 4:00 PM EST
1.000
-0.030 (-2.91%)
After-hours: Dec 5, 2025, 7:16 PM EST

Lucid Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.081.081.021.031.03-2.83%570,939
Dec 4, 20251.041.071.031.061.061.92%655,639
Dec 3, 20251.011.040.991.041.042.97%738,427
Dec 2, 20251.031.041.011.011.01-487,419
Dec 1, 20251.051.081.011.011.01-4.72%534,459
Nov 28, 20251.061.101.051.061.06-0.93%387,002
Nov 26, 20251.071.081.041.071.07-1.83%754,536
Nov 25, 20251.061.101.031.091.092.83%1,032,667
Nov 24, 20251.061.081.031.061.060.47%637,777
Nov 21, 20251.021.071.001.061.063.43%1,087,204
Nov 20, 20251.041.071.011.021.02-868,571
Nov 19, 20251.061.071.021.021.02-2.86%523,893
Nov 18, 20251.071.081.041.051.05-1.87%524,436
Nov 17, 20251.051.101.051.071.07-639,169
Nov 14, 20251.051.091.041.071.07-677,509
Nov 13, 20251.111.121.061.071.07-3.60%682,879
Nov 12, 20251.041.141.041.111.116.73%943,698
Nov 11, 20251.071.091.031.041.04-0.95%533,853
Nov 10, 20251.091.091.051.051.05-2.78%328,024
Nov 7, 20251.081.111.061.081.080.93%436,272
Nov 6, 20251.091.121.061.071.07-1.83%524,379
Nov 5, 20251.121.131.061.091.09-1.80%672,414
Nov 4, 20251.191.201.091.111.11-8.26%861,037
Nov 3, 20251.201.231.191.211.21-529,840
Oct 31, 20251.201.221.191.211.210.83%504,523
Oct 30, 20251.231.251.191.201.20-4.00%477,120
Oct 29, 20251.261.281.231.251.25-1.57%843,398
Oct 28, 20251.281.281.241.271.270.79%637,352
Oct 27, 20251.281.291.251.261.26-1.56%637,089
Oct 24, 20251.251.291.231.281.284.07%726,791
Oct 23, 20251.201.231.191.231.230.82%584,838
Oct 22, 20251.231.231.191.221.220.83%535,023
Oct 21, 20251.241.261.191.211.21-3.20%825,087
Oct 20, 20251.211.271.191.251.255.93%890,800
Oct 17, 20251.231.231.171.181.18-4.07%599,345
Oct 16, 20251.251.271.191.231.23-2.38%800,692
Oct 15, 20251.201.271.191.261.265.88%1,286,661
Oct 14, 20251.181.211.151.191.190.85%757,390
Oct 13, 20251.161.271.141.181.182.61%1,272,496
Oct 10, 20251.231.251.151.151.15-6.50%1,857,683
Oct 9, 20251.221.261.201.231.230.82%1,582,190
Oct 8, 20251.061.231.061.221.2216.19%3,958,813
Oct 7, 20251.041.061.031.051.051.94%2,518,773
Oct 6, 20251.051.071.021.031.03-0.96%1,477,841
Oct 3, 20251.041.071.021.041.041.96%2,097,898
Oct 2, 20251.011.041.011.021.02-1,399,678
Oct 1, 20251.011.031.001.021.020.99%769,206
Sep 30, 20251.041.041.011.011.01-1.94%789,667
Sep 29, 20251.031.051.021.031.03-535,470
Sep 26, 20251.061.061.031.031.03-0.96%582,190
Sep 25, 20251.041.051.021.041.04-813,526
Sep 24, 20251.051.061.031.041.04-1.42%822,463
Sep 23, 20251.091.091.051.061.06-2.31%1,015,162
Sep 22, 20251.081.101.071.081.08-0.92%665,913
Sep 19, 20251.071.111.061.091.091.87%1,532,565
Sep 18, 20251.071.091.051.071.07-1,096,816
Sep 17, 20251.081.101.061.071.07-1,328,886
Sep 16, 20251.061.091.041.071.070.94%1,516,991
Sep 15, 20251.041.071.031.061.062.91%1,234,000
Sep 12, 20251.081.091.031.031.03-3.74%1,299,228
Sep 11, 20251.051.081.021.071.074.90%2,444,344
Sep 10, 20251.111.121.011.021.02-19.69%6,894,922
Sep 9, 20251.251.281.231.271.273.67%1,203,653
Sep 8, 20251.371.391.171.231.23-10.58%2,244,691
Sep 5, 20251.431.541.321.371.37-0.72%3,124,547
Sep 4, 20251.251.401.211.381.3811.29%1,931,405
Sep 3, 20251.271.281.241.241.24-3.13%881,663
Sep 2, 20251.261.291.221.281.281.59%869,368
Aug 29, 20251.221.311.211.261.265.00%1,118,950
Aug 28, 20251.271.271.191.201.20-4.76%770,390
Aug 27, 20251.211.291.181.261.266.78%1,622,681
Aug 26, 20251.161.221.161.181.181.72%892,794
Aug 25, 20251.151.181.121.161.165.45%1,340,346
Aug 22, 20251.061.101.041.101.104.76%959,756
Aug 21, 20250.991.080.991.051.051.94%803,672
Aug 20, 20251.001.040.981.031.033.65%819,271
Aug 19, 20251.031.060.990.990.99-2.58%763,672
Aug 18, 20251.021.030.991.021.02-678,145
Aug 15, 20250.991.020.981.021.023.96%759,321
Aug 14, 20250.991.020.980.980.98-620,957
Aug 13, 20251.021.030.970.980.98-1.64%839,461
Aug 12, 20251.011.010.961.001.00-0.03%434,541
Aug 11, 20251.001.030.981.001.000.12%411,888
Aug 8, 20250.991.020.981.001.001.61%466,807
Aug 7, 20250.991.020.950.980.98-0.92%521,779
Aug 6, 20251.011.030.970.990.99-1.01%300,876
Aug 5, 20251.031.050.971.001.00-1.96%710,669
Aug 4, 20251.041.051.001.021.022.00%484,868
Aug 1, 20250.991.010.951.001.002.19%729,316
Jul 31, 20251.021.030.970.980.98-3.11%1,089,523
Jul 30, 20251.091.111.001.011.01-6.48%1,385,323
Jul 29, 20251.101.101.061.081.08-0.92%1,005,835
Jul 28, 20251.121.171.081.091.09-1.80%1,524,377
Jul 25, 20251.101.111.081.111.110.91%424,148
Jul 24, 20251.111.141.101.101.10-1.79%728,039
Jul 23, 20251.131.141.091.121.12-647,808
Jul 22, 20251.101.131.081.121.120.90%364,866
Jul 21, 20251.131.151.101.111.11-0.89%633,702
Jul 18, 20251.161.181.121.121.12-1.75%745,051
Jul 17, 20251.101.181.091.141.144.59%1,220,680