NASDAQ:LUCD | Historical Stock Price | Lucid Diagnostics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-10-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.17$2.11$3.80$6.85$12.352021-10-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.41$1.4186,900——
2023-12-28$1.44$1.4477,900——
2023-12-27$1.44$1.4452,800——
2023-12-26$1.40$1.4062,000——
2023-12-22$1.40$1.4015,800——
2023-12-21$1.37$1.3746,700——
2023-12-20$1.37$1.3712,700——
2023-12-19$1.32$1.3254,400——
2023-12-18$1.29$1.2926,100——
2023-12-15$1.31$1.3145,300——
2023-12-14$1.34$1.3455,300——
2023-12-13$1.37$1.3723,100——
2023-12-12$1.36$1.3646,500——
2023-12-11$1.37$1.37132,600——
2023-12-08$1.37$1.3716,800——
2023-12-07$1.46$1.4613,600——
2023-12-06$1.47$1.4714,400——
2023-12-05$1.47$1.4757,000——
2023-12-04$1.54$1.5474,100——
2023-12-01$1.47$1.4723,800——
2023-11-30$1.48$1.4820,600——
2023-11-29$1.43$1.4320,800——
2023-11-28$1.40$1.4016,900——
2023-11-27$1.37$1.3736,600——
2023-11-24$1.36$1.3613,700——
2023-11-22$1.33$1.3311,600——
2023-11-21$1.30$1.305,300——
2023-11-20$1.30$1.3016,700——
2023-11-17$1.31$1.3158,700——
2023-11-16$1.32$1.3228,400——
2023-11-15$1.33$1.33111,300——
2023-11-14$1.30$1.3053,300——
2023-11-13$1.16$1.1616,600——
2023-11-10$1.16$1.1629,300——
2023-11-09$1.16$1.1656,900——
2023-11-08$1.16$1.16133,300——
2023-11-07$1.29$1.2917,300——
2023-11-06$1.29$1.2929,100——
2023-11-03$1.29$1.2919,300——
2023-11-02$1.28$1.2836,400——
2023-11-01$1.30$1.3030,500——
2023-10-31$1.29$1.2924,300——
2023-10-30$1.29$1.2968,900——
2023-10-27$1.29$1.2927,000——
2023-10-26$1.30$1.308,800——
2023-10-25$1.28$1.283,600——
2023-10-24$1.28$1.2815,200——
2023-10-23$1.30$1.3060,300——
2023-10-20$1.27$1.277,200——
2023-10-19$1.23$1.2338,100——
2023-10-18$1.22$1.2263,300——
2023-10-17$1.22$1.2217,300——
2023-10-16$1.24$1.2416,700——
2023-10-13$1.22$1.228,600——
2023-10-12$1.24$1.2451,600——
2023-10-11$1.29$1.2960,000——
2023-10-10$1.25$1.2519,300——
2023-10-09$1.23$1.2334,900——
2023-10-06$1.27$1.2719,700——
2023-10-05$1.25$1.2513,900——
2023-10-04$1.28$1.2818,800——
2023-10-03$1.28$1.2834,900——
2023-10-02$1.24$1.2485,400——
2023-09-29$1.17$1.17506,000——
2023-09-28$1.36$1.3640,300——
2023-09-27$1.47$1.4745,400——
2023-09-26$1.48$1.4897,900——
2023-09-25$1.43$1.4343,300——
2023-09-22$1.44$1.4417,500——
2023-09-21$1.44$1.4412,500——
2023-09-20$1.45$1.4516,800——
2023-09-19$1.53$1.5321,000——
2023-09-18$1.50$1.5025,500——
2023-09-15$1.52$1.5241,400——
2023-09-14$1.58$1.5818,600——
2023-09-13$1.55$1.5515,900——
2023-09-12$1.58$1.5816,600——
2023-09-11$1.63$1.6350,100——
2023-09-08$1.65$1.65102,900——
2023-09-07$1.65$1.6537,800——
2023-09-06$1.62$1.6249,500——
2023-09-05$1.53$1.5342,100——
2023-09-01$1.56$1.5657,900——
2023-08-31$1.54$1.5433,100——
2023-08-30$1.53$1.5346,300——
2023-08-29$1.49$1.4945,100——
2023-08-28$1.45$1.4538,200——
2023-08-25$1.48$1.4826,600——
2023-08-24$1.43$1.439,600——
2023-08-23$1.46$1.4637,100——
2023-08-22$1.46$1.4632,600——
2023-08-21$1.47$1.4717,800——
2023-08-18$1.47$1.47124,600——
2023-08-17$1.40$1.4057,800——
2023-08-16$1.47$1.4755,600——
2023-08-15$1.49$1.4965,300——
2023-08-14$1.49$1.4937,100——
2023-08-11$1.48$1.4837,700——
2023-08-10$1.47$1.4726,100——
2023-08-09$1.47$1.4714,900——
2023-08-08$1.47$1.4716,500——
2023-08-07$1.49$1.4937,800——
2023-08-04$1.49$1.4914,000——
2023-08-03$1.47$1.4733,000——
2023-08-02$1.41$1.4110,700——
2023-08-01$1.45$1.4526,600——
2023-07-31$1.40$1.4052,100——
2023-07-28$1.37$1.3726,500——
2023-07-27$1.38$1.3710,000——
2023-07-26$1.37$1.3769,300——
2023-07-25$1.31$1.3118,100——
2023-07-24$1.32$1.3223,400——
2023-07-21$1.36$1.3635,800——
2023-07-20$1.37$1.3726,400——
2023-07-19$1.36$1.3662,200——
2023-07-18$1.38$1.3863,700——
2023-07-17$1.35$1.3538,700——
2023-07-14$1.33$1.3390,600——
2023-07-13$1.37$1.3732,800——
2023-07-12$1.38$1.38170,800——
2023-07-11$1.43$1.4326,300——
2023-07-10$1.39$1.3948,600——
2023-07-07$1.39$1.3918,700——
2023-07-06$1.39$1.3932,100——
2023-07-05$1.37$1.3736,300——
2023-07-03$1.40$1.4012,100——
2023-06-30$1.39$1.3967,400——
2023-06-29$1.38$1.3841,600——
2023-06-28$1.39$1.3999,400——
2023-06-27$1.40$1.4075,600——
2023-06-26$1.39$1.39117,000——
2023-06-23$1.37$1.3774,100——
2023-06-22$1.41$1.4143,400——
2023-06-21$1.42$1.42107,600——
2023-06-20$1.50$1.50205,500——
2023-06-16$1.59$1.59216,600——
2023-06-15$1.60$1.6041,900——
2023-06-14$1.62$1.6236,700——
2023-06-13$1.70$1.7041,000——
2023-06-12$1.72$1.7236,500——
2023-06-09$1.75$1.7586,700——
2023-06-08$1.75$1.7538,700——
2023-06-07$1.72$1.7241,000——
2023-06-06$1.78$1.78113,600——
2023-06-05$1.72$1.72140,300——
2023-06-02$1.68$1.6835,600——
2023-06-01$1.62$1.6222,800——
2023-05-31$1.59$1.5935,500——
2023-05-30$1.57$1.5735,600——
2023-05-26$1.50$1.5021,600——
2023-05-25$1.50$1.5023,100——
2023-05-24$1.54$1.5456,500——
2023-05-23$1.54$1.5422,600——
2023-05-22$1.58$1.5841,100——
2023-05-19$1.58$1.5831,700——
2023-05-18$1.58$1.5893,400——
2023-05-17$1.51$1.5158,800——
2023-05-16$1.50$1.5031,000——
2023-05-15$1.49$1.4987,600——
2023-05-12$1.53$1.538,500——
2023-05-11$1.49$1.4925,300——
2023-05-10$1.50$1.5034,600——
2023-05-09$1.50$1.5030,800——
2023-05-08$1.59$1.5960,400——
2023-05-05$1.50$1.5018,400——
2023-05-04$1.48$1.4815,900——
2023-05-03$1.42$1.4227,300——
2023-05-02$1.57$1.5770,900——
2023-05-01$1.38$1.3845,200——
2023-04-28$1.47$1.4713,200——
2023-04-27$1.49$1.4959,700——
2023-04-26$1.50$1.5042,300——
2023-04-25$1.48$1.4838,800——
2023-04-24$1.53$1.5315,300——
2023-04-21$1.53$1.5321,800——
2023-04-20$1.56$1.5637,200——
2023-04-19$1.60$1.60150,600——
2023-04-18$1.47$1.4799,400——
2023-04-17$1.36$1.3620,300——
2023-04-14$1.36$1.3620,300——
2023-04-13$1.35$1.3552,400——
2023-04-12$1.39$1.3956,100——
2023-04-11$1.45$1.45107,100——
2023-04-10$1.36$1.3658,800——
2023-04-06$1.28$1.286,100——
2023-04-05$1.28$1.2826,300——
2023-04-04$1.30$1.3044,400——
2023-04-03$1.33$1.33171,500——
2023-03-31$1.40$1.40695,400——
2023-03-30$1.39$1.3926,800——
2023-03-29$1.39$1.3919,400——
2023-03-28$1.46$1.4642,200——
2023-03-27$1.40$1.4038,900——
2023-03-24$1.40$1.4059,700——
2023-03-23$1.39$1.39349,800——
2023-03-22$1.47$1.47179,900——
2023-03-21$1.54$1.5451,100——
2023-03-20$1.61$1.61120,200——
2023-03-17$1.68$1.6843,500——
2023-03-16$1.72$1.7257,700——
2023-03-15$1.77$1.7745,300——
2023-03-14$1.72$1.72164,500——
2023-03-13$1.61$1.61134,800——
2023-03-10$1.55$1.55143,700——
2023-03-09$1.65$1.65220,700——
2023-03-08$1.71$1.71249,800——
2023-03-07$1.52$1.52121,900——
2023-03-06$1.47$1.4793,500——
2023-03-03$1.40$1.40109,400——
2023-03-02$1.38$1.3864,000——
2023-03-01$1.36$1.3648,000——
2023-02-28$1.36$1.36146,900——
2023-02-27$1.35$1.35439,800——
2023-02-24$1.29$1.29232,100——
2023-02-23$1.28$1.2855,000——
2023-02-22$1.29$1.2947,800——
2023-02-21$1.32$1.3260,700——
2023-02-17$1.32$1.3256,100——
2023-02-16$1.31$1.3139,500——
2023-02-15$1.31$1.31110,800——
2023-02-14$1.26$1.2637,400——
2023-02-13$1.27$1.2744,500——
2023-02-10$1.28$1.28130,800——
2023-02-09$1.29$1.2936,100——
2023-02-08$1.29$1.2950,100——
2023-02-07$1.30$1.3042,900——
2023-02-06$1.30$1.3057,600——
2023-02-03$1.31$1.3185,000——
2023-02-02$1.31$1.3178,700——
2023-02-01$1.30$1.3043,400——
2023-01-31$1.31$1.3172,500——
2023-01-30$1.30$1.30135,300——
2023-01-27$1.28$1.28140,900——
2023-01-26$1.22$1.2286,300——
2023-01-25$1.17$1.17103,100——
2023-01-24$1.20$1.2095,300——
2023-01-23$1.25$1.25154,000——
2023-01-20$1.32$1.3249,500——
2023-01-19$1.30$1.3043,200——
2023-01-18$1.35$1.35232,800——
2023-01-17$1.56$1.56283,800——
2023-01-13$1.30$1.3054,600——
2023-01-12$1.34$1.34113,300——
2023-01-11$1.30$1.3050,200——
2023-01-10$1.30$1.3042,300——
2023-01-09$1.31$1.3153,700——
2023-01-06$1.28$1.2861,100——
2023-01-05$1.30$1.3011,400——
2023-01-04$1.33$1.33200,500——
2023-01-03$1.39$1.3914,900——