NASDAQ : LUCD
Lucid Diagnostics Inc. — Price history
Healthcare · Medical Devices · United States
Last price 0.4323 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 82.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lucid Diagnostics Inc. (LUCD) closed at 0.4063 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.405 | 0.4109 | 0.393 | 0.4063 | 1,352,759 | +0.37% |
| 2026-10-30 | 0.4145 | 0.44 | 0.4031 | 0.4048 | 1,709,215 | -6.36% |
| 2026-10-29 | 0.4116 | 0.4563 | 0.403 | 0.4323 | 5,057,365 | +5.03% |
| 2026-10-28 | 0.4376 | 0.44 | 0.38 | 0.4116 | 6,327,118 | -6.05% |
| 2026-10-27 | 0.52 | 0.5456 | 0.415 | 0.4381 | 10,240,653 | -12.50% |
| 2026-10-26 | 0.416 | 0.56 | 0.4059 | 0.5007 | 43,582,415 | +21.82% |
| 2026-10-23 | 0.4341 | 0.4525 | 0.388 | 0.411 | 111,802,493 | +25.42% |
| 2026-10-22 | 0.321 | 0.33 | 0.303 | 0.3277 | 48,099,606 | -1.71% |
| 2026-10-21 | 0.36 | 0.3925 | 0.3209 | 0.3334 | 3,688,715 | -5.26% |
| 2026-10-20 | 0.3683 | 0.3748 | 0.3033 | 0.3519 | 6,330,013 | -6.76% |
| 2026-10-19 | 0.4802 | 0.4802 | 0.3583 | 0.3774 | 4,274,411 | -21.05% |
| 2026-10-16 | 0.5224 | 0.5255 | 0.4702 | 0.478 | 2,335,027 | -8.09% |
| 2026-10-15 | 0.5442 | 0.5687 | 0.51 | 0.5201 | 3,007,774 | -4.23% |
| 2026-10-14 | 0.591 | 0.6177 | 0.5401 | 0.5431 | 1,818,047 | -10.38% |
| 2026-10-13 | 0.6 | 0.6198 | 0.5768 | 0.606 | 1,096,500 | +1.44% |
| 2026-10-12 | 0.6315 | 0.66 | 0.5974 | 0.5974 | 1,635,460 | -6.36% |
| 2026-10-09 | 0.65 | 0.6897 | 0.6205 | 0.638 | 1,947,148 | -1.86% |
| 2026-10-08 | 0.61 | 0.6743 | 0.6034 | 0.6501 | 2,509,163 | +4.27% |
| 2026-10-07 | 0.591 | 0.653 | 0.5875 | 0.6235 | 1,712,838 | +3.92% |
| 2026-10-06 | 0.6 | 0.6107 | 0.58 | 0.6 | 1,458,836 | +1.13% |
| 2026-10-05 | 0.6231 | 0.6764 | 0.59 | 0.5933 | 1,833,001 | -5.42% |
| 2026-10-02 | 0.6348 | 0.6753 | 0.6251 | 0.6273 | 2,255,357 | -1.18% |
| 2026-10-01 | 0.7232 | 0.7253 | 0.5 | 0.6348 | 6,786,100 | -15.47% |
| 2026-09-30 | 0.8152 | 0.8152 | 0.74 | 0.751 | 1,776,965 | -7.17% |
| 2026-09-29 | 0.81 | 0.8338 | 0.8 | 0.809 | 771,675 | +0.41% |
| 2026-09-28 | 0.82 | 0.8268 | 0.8026 | 0.8057 | 786,366 | -2.46% |
| 2026-09-25 | 0.8427 | 0.8488 | 0.8158 | 0.826 | 1,188,948 | -1.43% |
| 2026-09-24 | 0.8337 | 0.8765 | 0.8201 | 0.838 | 1,132,937 | -0.11% |
| 2026-09-23 | 0.8851 | 0.8999 | 0.8213 | 0.8389 | 945,099 | -6.02% |
| 2026-09-22 | 0.855 | 0.9072 | 0.832 | 0.8926 | 1,525,367 | +5.62% |
| 2026-09-21 | 0.7933 | 0.85 | 0.7742 | 0.8451 | 1,393,727 | +7.56% |
| 2026-09-18 | 0.8001 | 0.8001 | 0.7663 | 0.7857 | 2,402,878 | +0.68% |
| 2026-09-17 | 0.8228 | 0.8426 | 0.7504 | 0.7804 | 1,282,822 | -6.70% |
| 2026-09-16 | 0.7868 | 0.8444 | 0.7768 | 0.8364 | 1,274,214 | +5.39% |
| 2026-09-15 | 0.7818 | 0.8 | 0.75 | 0.7936 | 1,250,488 | +1.41% |
| 2026-09-14 | 0.7787 | 0.7979 | 0.7736 | 0.7826 | 958,674 | -0.04% |
| 2026-09-11 | 0.848 | 0.856 | 0.78 | 0.7829 | 1,223,979 | -2.64% |
| 2026-09-10 | 0.83 | 0.8301 | 0.7886 | 0.8041 | 1,254,414 | -2.07% |
| 2026-09-09 | 0.9008 | 0.915 | 0.8122 | 0.8211 | 1,779,452 | -8.44% |
| 2026-09-08 | 0.9353 | 0.9353 | 0.8913 | 0.8968 | 964,588 | -4.54% |
| 2026-09-04 | 0.9411 | 0.9587 | 0.9265 | 0.9395 | 1,016,800 | -1.23% |
| 2026-09-03 | 0.9843 | 0.9889 | 0.94 | 0.9512 | 837,646 | -3.91% |
| 2026-09-02 | 0.96 | 0.9934 | 0.957 | 0.9899 | 636,514 | +1.62% |
| 2026-09-01 | 0.97 | 0.9989 | 0.9623 | 0.9741 | 449,013 | -0.46% |
| 2026-08-31 | 0.99 | 1.01 | 0.9744 | 0.9786 | 423,399 | -1.29% |
| 2026-08-28 | 0.985 | 0.9999 | 0.972 | 0.9914 | 426,794 | +0.75% |
| 2026-08-27 | 0.9617 | 1.019 | 0.96 | 0.984 | 966,858 | +1.37% |
| 2026-08-26 | 1 | 1.015 | 0.96 | 0.9707 | 834,240 | -3.89% |
| 2026-08-25 | 1 | 1.04 | 0.99 | 1.01 | 1,108,666 | +1.00% |
| 2026-08-24 | 0.968 | 1.02 | 0.9508 | 1 | 645,664 | +3.70% |
| 2026-08-21 | 0.97 | 0.9832 | 0.94 | 0.9643 | 415,411 | +0.41% |
| 2026-08-20 | 0.999 | 1.01 | 0.958 | 0.9604 | 980,470 | -4.91% |
| 2026-08-19 | 0.98 | 1.03 | 0.972 | 1.01 | 1,158,924 | +2.07% |
| 2026-08-18 | 0.9777 | 1.01 | 0.9665 | 0.9895 | 978,251 | +1.21% |
| 2026-08-17 | 0.9677 | 1.02 | 0.96 | 0.9777 | 1,146,804 | +1.03% |
| 2026-08-14 | 0.9741 | 0.9998 | 0.96 | 0.9677 | 574,639 | +0.29% |
| 2026-08-13 | 0.98 | 1.015 | 0.9637 | 0.9649 | 1,016,816 | -1.98% |
| 2026-08-12 | 0.978 | 0.9981 | 0.955 | 0.9844 | 1,101,397 | +2.40% |
| 2026-08-11 | 0.985 | 0.9876 | 0.9601 | 0.9613 | 753,794 | +0.02% |
| 2026-08-10 | 0.96 | 1 | 0.9493 | 0.9611 | 654,561 | -0.62% |
| 2026-08-07 | 0.9563 | 0.9899 | 0.9419 | 0.9671 | 459,427 | +1.47% |
| 2026-08-06 | 0.98 | 0.9999 | 0.94 | 0.9531 | 892,070 | -4.69% |
| 2026-08-05 | 0.9738 | 1.04 | 0.9604 | 1 | 2,376,412 | +4.25% |
| 2026-08-04 | 0.9684 | 0.9797 | 0.9458 | 0.9592 | 1,361,137 | -0.95% |
| 2026-08-03 | 0.89 | 0.9821 | 0.8845 | 0.9684 | 1,349,836 | +11.11% |
| 2026-07-31 | 0.8905 | 0.9035 | 0.8605 | 0.8716 | 1,186,139 | -3.28% |
| 2026-07-30 | 0.9103 | 0.9396 | 0.9008 | 0.9012 | 749,373 | -1.89% |
| 2026-07-29 | 0.9207 | 0.9286 | 0.8956 | 0.9186 | 1,117,786 | +0.46% |
| 2026-07-28 | 0.9168 | 0.9353 | 0.9011 | 0.9144 | 812,628 | +1.22% |
| 2026-07-27 | 0.9128 | 0.9389 | 0.9001 | 0.9034 | 1,382,951 | -0.46% |
| 2026-07-24 | 0.95 | 0.95 | 0.9051 | 0.9076 | 1,605,327 | -4.01% |
| 2026-07-23 | 0.9252 | 0.9697 | 0.9248 | 0.9455 | 787,643 | +0.05% |
| 2026-07-22 | 0.9658 | 0.9904 | 0.9402 | 0.945 | 1,296,577 | -2.24% |
| 2026-07-21 | 0.9743 | 0.9979 | 0.9501 | 0.9667 | 1,243,579 | -0.27% |
| 2026-07-20 | 0.9662 | 0.99 | 0.9101 | 0.9693 | 1,865,422 | +2.01% |
| 2026-07-17 | 1.02 | 1.03 | 0.949 | 0.9502 | 3,027,727 | -6.38% |
| 2026-07-16 | 1.13 | 1.15 | 1.01 | 1.015 | 2,695,761 | -11.74% |
| 2026-07-15 | 1 | 1.225 | 1 | 1.15 | 5,223,904 | +15.00% |
| 2026-07-14 | 1 | 1.02 | 0.971 | 1 | 760,412 | +0.90% |
| 2026-07-13 | 0.9997 | 1.02 | 0.97 | 0.9911 | 1,086,580 | -0.89% |
| 2026-07-10 | 0.99 | 1.01 | 0.9722 | 1 | 827,612 | +0.99% |
| 2026-07-09 | 0.97 | 0.9968 | 0.9515 | 0.9902 | 1,335,656 | +2.31% |
| 2026-07-08 | 1.01 | 1.02 | 0.9559 | 0.9678 | 2,986,213 | -6.04% |
| 2026-07-07 | 1.08 | 1.08 | 1.03 | 1.03 | 819,378 | -4.63% |
| 2026-07-06 | 1.09 | 1.09 | 1.05 | 1.08 | 1,148,221 | +0.93% |
| 2026-07-02 | 1.04 | 1.08 | 1.04 | 1.07 | 791,727 | +1.90% |
| 2026-07-01 | 1.06 | 1.1 | 1.04 | 1.05 | 652,434 | -1.87% |
| 2026-06-30 | 1.05 | 1.07 | 1.04 | 1.07 | 1,056,176 | +1.90% |
| 2026-06-29 | 1.06 | 1.075 | 1.02 | 1.05 | 809,304 | -2.78% |
| 2026-06-26 | 1.03 | 1.08 | 1.02 | 1.08 | 9,955,037 | +3.85% |
| 2026-06-25 | 1.03 | 1.07 | 1.03 | 1.04 | 1,183,220 | +1.96% |
| 2026-06-24 | 1.04 | 1.05 | 1.02 | 1.02 | 812,601 | -0.97% |
| 2026-06-23 | 1.03 | 1.07 | 1.02 | 1.03 | 990,222 | +0.00% |
| 2026-06-22 | 1.085 | 1.085 | 1.015 | 1.03 | 2,110,680 | -4.63% |
| 2026-06-18 | 1 | 1.08 | 0.997 | 1.08 | 6,013,153 | +9.90% |
| 2026-06-17 | 1.02 | 1.025 | 0.9794 | 0.9827 | 1,306,031 | -3.66% |
| 2026-06-16 | 1.01 | 1.05 | 1.005 | 1.02 | 1,717,194 | +2.00% |
| 2026-06-15 | 0.972 | 1.02 | 0.972 | 1 | 923,301 | +4.09% |
| 2026-06-12 | 0.9999 | 1.01 | 0.9574 | 0.9607 | 831,173 | -1.78% |
| 2026-06-11 | 1.02 | 1.02 | 0.95 | 0.9781 | 866,094 | -3.16% |
| 2026-06-10 | 1.01 | 1.04 | 0.9961 | 1.01 | 1,012,282 | +2.07% |
| 2026-06-09 | 0.9652 | 1.02 | 0.9652 | 0.9895 | 1,094,465 | +3.28% |
| 2026-06-08 | 0.9778 | 0.9997 | 0.952 | 0.9581 | 709,349 | -0.94% |
| 2026-06-05 | 1.03 | 1.03 | 0.962 | 0.9672 | 867,746 | -5.18% |
| 2026-06-04 | 1.02 | 1.035 | 1 | 1.02 | 587,746 | +1.49% |
| 2026-06-03 | 1.03 | 1.05 | 1 | 1.005 | 817,234 | -2.43% |
| 2026-06-02 | 1.02 | 1.07 | 1.01 | 1.03 | 791,133 | +0.00% |
| 2026-06-01 | 1.03 | 1.05 | 1 | 1.03 | 885,646 | +0.00% |
| 2026-05-29 | 1.05 | 1.07 | 1.025 | 1.03 | 772,353 | -1.90% |
| 2026-05-28 | 1.03 | 1.07 | 1.03 | 1.05 | 558,135 | +0.96% |
| 2026-05-27 | 1.1 | 1.1 | 1.04 | 1.04 | 686,866 | -6.31% |
| 2026-05-26 | 1.08 | 1.12 | 1.065 | 1.11 | 1,676,450 | +3.74% |
| 2026-05-22 | 1.08 | 1.11 | 1.03 | 1.07 | 1,546,139 | +7.00% |
| 2026-05-21 | 0.98 | 1.03 | 0.9625 | 1 | 994,129 | +0.00% |
| 2026-05-20 | 0.91 | 1.02 | 0.9 | 1 | 1,474,769 | +5.60% |
| 2026-05-19 | 0.96 | 1.01 | 0.9424 | 0.947 | 704,634 | -0.85% |
| 2026-05-18 | 0.9862 | 1.03 | 0.95 | 0.9551 | 1,196,097 | -3.63% |
| 2026-05-15 | 1.01 | 1.03 | 0.9501 | 0.9911 | 1,375,586 | -2.83% |
| 2026-05-14 | 1.01 | 1.03 | 0.9533 | 1.02 | 1,829,823 | +0.00% |
| 2026-05-13 | 1.03 | 1.065 | 1.015 | 1.02 | 938,731 | -1.92% |