Lucid Diagnostics Stock Price History
NASDAQ: LUCDHealth CareMedical/Dental InstrumentsUSD
0.638-0.0121 (-1.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LUCD price history at a glance
The price history for Lucid Diagnostics (LUCD) on this page begins on October 11, 2021, when the stock closed at $9.35; it most recently closed at $0.638 on October 5, 2026. The highest price in this record is $13.52, reached on October 11, 2021; the latest close is 95.3% below that peak. Across the 4 complete calendar years in the table, LUCD finished higher in 2 and lower in 2. Its best year was 2025 (+36.6%) and its worst was 2022 (-74.7%).
Over roughly 5 years the share price changed -93.2%, a -41.7% compound annual price return (excluding dividends). In the last 12 months alone, LUCD has lost 48.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $13.52
- Date of high
- Oct 11, 2021
- Low since 2021
- $0.50
- Date of low
- Sep 28, 2026
- 52-week high
- $1.63
- 52-week low
- $0.50
- IPO year
- 2021
- Last close
- $0.638
LUCD returns
1 week
+1.75%
1 month
-22.29%
3 months
-36.20%
6 months
-44.52%
Year to date
-41.47%
1 year
-48.13%
3 years
-47.70%
5 years
-93.18%
LUCD price return, excluding dividends.
LUCD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.638 | -43.04% |
| 2025 | 1.12 | +36.59% |
| 2024 | 0.82 | -41.84% |
| 2023 | 1.41 | +3.68% |
| 2022 | 1.36 | -74.67% |
| 2021* | 5.37 | -42.57% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LUCD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.65 | 0.6879 | 0.6206 | 0.638 | -1.86% | |
| 0.61 | 0.6743 | 0.6053 | 0.6501 | +4.27% | |
| 0.591 | 0.653 | 0.5875 | 0.6235 | +3.92% | |
| 0.60 | 0.611 | 0.58 | 0.60 | +1.18% | |
| 0.623 | 0.676 | 0.59 | 0.593 | -5.42% | |
| 0.635 | 0.675 | 0.625 | 0.627 | -1.26% | |
| 0.723 | 0.725 | 0.50 | 0.635 | -15.45% | |
| 0.815 | 0.815 | 0.74 | 0.751 | -7.17% | |
| 0.81 | 0.834 | 0.80 | 0.809 | +0.37% | |
| 0.82 | 0.827 | 0.803 | 0.806 | -2.42% | |
| 0.843 | 0.849 | 0.816 | 0.826 | -1.43% | |
| 0.834 | 0.876 | 0.82 | 0.838 | -0.12% | |
| 0.885 | 0.90 | 0.821 | 0.839 | -6.05% | |
| 0.855 | 0.907 | 0.832 | 0.893 | +5.68% | |
| 0.793 | 0.85 | 0.774 | 0.845 | +7.51% | |
| 0.80 | 0.80 | 0.766 | 0.786 | +0.77% | |
| 0.823 | 0.843 | 0.75 | 0.78 | -6.70% | |
| 0.787 | 0.844 | 0.777 | 0.836 | +5.29% | |
| 0.782 | 0.80 | 0.75 | 0.794 | +1.40% | |
| 0.779 | 0.798 | 0.774 | 0.783 | 0.00% | |
| 0.848 | 0.856 | 0.78 | 0.783 | -2.61% | |
| 0.83 | 0.83 | 0.789 | 0.804 | -2.07% | |
| 0.901 | 0.915 | 0.812 | 0.821 | -8.47% | |
| 0.935 | 0.935 | 0.891 | 0.897 | -4.57% | |
| 0.941 | 0.959 | 0.927 | 0.94 | -1.16% | |
| 0.984 | 0.989 | 0.94 | 0.951 | -3.94% | |
| 0.96 | 0.993 | 0.957 | 0.99 | +1.64% | |
| 0.97 | 0.999 | 0.962 | 0.974 | -0.51% | |
| 0.99 | 1.01 | 0.974 | 0.979 | -1.21% | |
| 0.985 | 1.00 | 0.972 | 0.991 | +0.71% | |
| 0.962 | 1.02 | 0.96 | 0.984 | +1.34% | |
| 1.00 | 1.02 | 0.96 | 0.971 | -3.86% | |
| 1.00 | 1.04 | 0.99 | 1.01 | +1.00% | |
| 0.968 | 1.02 | 0.951 | 1.00 | +3.73% | |
| 0.97 | 0.983 | 0.94 | 0.964 | +0.42% | |
| 0.999 | 1.01 | 0.958 | 0.96 | -4.95% | |
| 0.98 | 1.03 | 0.972 | 1.01 | +2.02% | |
| 0.978 | 1.01 | 0.966 | 0.99 | +1.23% | |
| 0.968 | 1.02 | 0.96 | 0.978 | +1.03% | |
| 0.974 | 1.00 | 0.96 | 0.968 | +0.31% | |
| 0.98 | 1.02 | 0.964 | 0.965 | -1.93% | |
| 0.978 | 0.998 | 0.955 | 0.984 | +2.39% | |
| 0.985 | 0.988 | 0.96 | 0.961 | 0.00% | |
| 0.96 | 1.00 | 0.949 | 0.961 | -0.62% | |
| 0.956 | 0.99 | 0.942 | 0.967 | +1.47% | |
| 0.98 | 1.00 | 0.94 | 0.953 | -4.70% | |
| 0.974 | 1.04 | 0.96 | 1.00 | +4.28% | |
| 0.968 | 0.98 | 0.946 | 0.959 | -0.93% | |
| 0.89 | 0.982 | 0.885 | 0.968 | +11.01% | |
| 0.891 | 0.904 | 0.861 | 0.872 | -3.22% | |
| 0.91 | 0.94 | 0.901 | 0.901 | -1.96% | |
| 0.921 | 0.929 | 0.896 | 0.919 | +0.55% | |
| 0.917 | 0.935 | 0.901 | 0.914 | +1.22% | |
| 0.913 | 0.939 | 0.90 | 0.903 | -0.55% | |
| 0.95 | 0.95 | 0.905 | 0.908 | -4.02% | |
| 0.925 | 0.97 | 0.925 | 0.946 | +0.11% | |
| 0.966 | 0.99 | 0.94 | 0.945 | -2.28% | |
| 0.974 | 0.998 | 0.95 | 0.967 | -0.21% | |
| 0.966 | 0.99 | 0.91 | 0.969 | +2.00% | |
| 1.02 | 1.03 | 0.949 | 0.95 | -6.40% | |
| 1.13 | 1.15 | 1.01 | 1.02 | -11.74% | |
| 1.00 | 1.23 | 1.00 | 1.15 | +15.00% | |
| 1.00 | 1.02 | 0.971 | 1.00 | +0.91% | |
| 1.00 | 1.02 | 0.97 | 0.991 | -0.90% | |
| 0.99 | 1.01 | 0.972 | 1.00 | +1.01% | |
| 0.97 | 0.997 | 0.952 | 0.99 | +2.27% | |
| 1.01 | 1.02 | 0.956 | 0.968 | -6.02% | |
| 1.08 | 1.08 | 1.03 | 1.03 | -4.63% | |
| 1.09 | 1.09 | 1.05 | 1.08 | +0.93% | |
| 1.04 | 1.08 | 1.04 | 1.07 | +1.90% | |
| 1.06 | 1.10 | 1.04 | 1.05 | -1.87% | |
| 1.05 | 1.07 | 1.04 | 1.07 | +1.90% | |
| 1.06 | 1.08 | 1.02 | 1.05 | -2.78% | |
| 1.03 | 1.08 | 1.02 | 1.08 | +3.85% | |
| 1.03 | 1.07 | 1.03 | 1.04 | +1.96% | |
| 1.04 | 1.05 | 1.02 | 1.02 | -0.97% | |
| 1.03 | 1.07 | 1.02 | 1.03 | 0.00% | |
| 1.09 | 1.09 | 1.02 | 1.03 | -4.63% | |
| 1.00 | 1.08 | 0.997 | 1.08 | +9.87% | |
| 1.02 | 1.03 | 0.979 | 0.983 | -3.63% | |
| 1.01 | 1.05 | 1.01 | 1.02 | +2.00% | |
| 0.972 | 1.02 | 0.972 | 1.00 | +4.06% | |
| 1.00 | 1.01 | 0.957 | 0.961 | -1.74% | |
| 1.02 | 1.02 | 0.95 | 0.978 | -3.17% | |
| 1.01 | 1.04 | 0.996 | 1.01 | +2.02% | |
| 0.965 | 1.02 | 0.965 | 0.99 | +3.34% | |
| 0.978 | 1.00 | 0.952 | 0.958 | -0.93% | |
| 1.03 | 1.03 | 0.962 | 0.967 | -5.20% | |
| 1.02 | 1.04 | 1.00 | 1.02 | +1.49% | |
| 1.03 | 1.05 | 1.00 | 1.01 | -2.43% | |
| 1.02 | 1.07 | 1.01 | 1.03 | 0.00% | |
| 1.03 | 1.05 | 1.00 | 1.03 | 0.00% | |
| 1.05 | 1.07 | 1.03 | 1.03 | -1.90% | |
| 1.03 | 1.07 | 1.03 | 1.05 | +0.96% | |
| 1.10 | 1.10 | 1.04 | 1.04 | -6.31% | |
| 1.08 | 1.12 | 1.07 | 1.11 | +3.74% | |
| 1.08 | 1.11 | 1.03 | 1.07 | +7.00% | |
| 0.98 | 1.03 | 0.963 | 1.00 | 0.00% | |
| 0.91 | 1.02 | 0.90 | 1.00 | +5.60% | |
| 0.96 | 1.01 | 0.942 | 0.947 | -0.84% | |
| 0.986 | 1.03 | 0.95 | 0.955 | -3.63% | |
| 1.01 | 1.03 | 0.95 | 0.991 | -2.84% | |
| 1.01 | 1.03 | 0.953 | 1.02 | 0.00% | |
| 1.03 | 1.07 | 1.02 | 1.02 | -1.92% | |
| 1.03 | 1.07 | 1.01 | 1.04 | +1.96% | |
| 1.04 | 1.06 | 1.02 | 1.02 | -0.97% | |
| 1.06 | 1.07 | 1.03 | 1.03 | -1.90% | |
| 1.08 | 1.10 | 1.05 | 1.05 | -2.78% | |
| 1.09 | 1.10 | 1.07 | 1.08 | -0.92% | |
| 1.10 | 1.12 | 1.08 | 1.09 | 0.00% | |
| 1.11 | 1.13 | 1.08 | 1.09 | 0.00% | |
| 1.07 | 1.13 | 1.07 | 1.09 | +1.87% | |
| 1.04 | 1.08 | 1.04 | 1.07 | +3.88% | |
| 1.06 | 1.09 | 1.02 | 1.03 | -0.96% | |
| 1.08 | 1.12 | 1.04 | 1.04 | -1.89% | |
| 1.09 | 1.12 | 1.06 | 1.06 | -0.93% | |
| 1.13 | 1.13 | 1.07 | 1.07 | -1.83% | |
| 1.18 | 1.19 | 1.09 | 1.09 | -16.79% | |
| 1.29 | 1.36 | 1.29 | 1.31 | +2.34% | |
| 1.30 | 1.32 | 1.26 | 1.28 | -1.54% | |
| 1.25 | 1.33 | 1.23 | 1.30 | +4.00% | |
| 1.27 | 1.28 | 1.21 | 1.25 | 0.00% | |
| 1.41 | 1.44 | 1.24 | 1.25 | -11.35% | |
| 1.34 | 1.42 | 1.32 | 1.41 | +4.44% | |
| 1.28 | 1.39 | 1.28 | 1.35 | +5.47% | |
| 1.15 | 1.29 | 1.15 | 1.28 | +11.30% | |
| 1.15 | 1.17 | 1.14 | 1.15 | 0.00% | |
| 1.13 | 1.16 | 1.13 | 1.15 | +2.68% | |
| 1.15 | 1.17 | 1.12 | 1.12 | 0.00% | |
| 1.13 | 1.15 | 1.11 | 1.12 | -0.88% | |
| 1.13 | 1.15 | 1.12 | 1.13 | -0.88% | |
| 1.12 | 1.16 | 1.12 | 1.14 | -0.87% | |
| 1.14 | 1.20 | 1.12 | 1.15 | 0.00% | |
| 1.15 | 1.19 | 1.14 | 1.15 | 0.00% | |
| 1.09 | 1.19 | 1.09 | 1.15 | +2.68% | |
| 1.15 | 1.17 | 1.09 | 1.12 | -2.61% | |
| 1.19 | 1.24 | 1.15 | 1.15 | -3.36% | |
| 1.22 | 1.25 | 1.19 | 1.19 | -0.83% | |
| 1.23 | 1.25 | 1.18 | 1.20 | -4.00% | |
| 1.27 | 1.28 | 1.23 | 1.25 | 0.00% | |
| 1.28 | 1.28 | 1.22 | 1.25 | -2.34% | |
| 1.31 | 1.33 | 1.25 | 1.28 | -4.48% | |
| 1.38 | 1.41 | 1.33 | 1.34 | -2.90% | |
| 1.40 | 1.41 | 1.35 | 1.38 | -1.43% | |
| 1.40 | 1.43 | 1.38 | 1.40 | +2.19% | |
| 1.41 | 1.42 | 1.36 | 1.37 | -1.44% | |
| 1.41 | 1.43 | 1.36 | 1.39 | -4.14% | |
| 1.40 | 1.46 | 1.37 | 1.45 | +2.84% | |
| 1.46 | 1.46 | 1.40 | 1.41 | -3.42% | |
| 1.38 | 1.46 | 1.38 | 1.46 | +4.29% | |
| 1.39 | 1.43 | 1.38 | 1.40 | 0.00% | |
| 1.43 | 1.47 | 1.39 | 1.40 | -3.45% | |
| 1.47 | 1.49 | 1.44 | 1.45 | 0.00% | |
| 1.39 | 1.49 | 1.39 | 1.45 | 0.00% | |
| 1.41 | 1.46 | 1.38 | 1.45 | +0.69% | |
| 1.47 | 1.48 | 1.38 | 1.44 | -2.04% | |
| 1.45 | 1.50 | 1.44 | 1.47 | +0.68% | |
| 1.47 | 1.50 | 1.41 | 1.46 | 0.00% | |
| 1.43 | 1.47 | 1.42 | 1.46 | +2.10% | |
| 1.34 | 1.45 | 1.32 | 1.43 | +5.15% | |
| 1.37 | 1.40 | 1.36 | 1.36 | -1.45% | |
| 1.33 | 1.42 | 1.28 | 1.38 | +2.99% | |
| 1.28 | 1.35 | 1.28 | 1.34 | +3.88% | |
| 1.30 | 1.34 | 1.27 | 1.29 | -3.01% | |
| 1.22 | 1.33 | 1.21 | 1.33 | +9.02% | |
| 1.19 | 1.23 | 1.18 | 1.22 | +1.67% | |
| 1.21 | 1.22 | 1.15 | 1.20 | -0.83% | |
| 1.24 | 1.24 | 1.19 | 1.21 | -1.63% | |
| 1.21 | 1.24 | 1.18 | 1.23 | +0.82% | |
| 1.17 | 1.24 | 1.16 | 1.22 | +6.09% | |
| 1.19 | 1.20 | 1.14 | 1.15 | -4.17% | |
| 1.25 | 1.28 | 1.16 | 1.20 | -4.00% | |
| 1.27 | 1.28 | 1.20 | 1.25 | -2.34% | |
| 1.20 | 1.28 | 1.18 | 1.28 | +7.56% | |
| 1.12 | 1.19 | 1.11 | 1.19 | +4.39% | |
| 1.15 | 1.16 | 1.11 | 1.14 | -1.72% | |
| 1.20 | 1.22 | 1.14 | 1.16 | -4.92% | |
| 1.23 | 1.27 | 1.19 | 1.22 | -0.81% | |
| 1.14 | 1.27 | 1.13 | 1.23 | +1.65% | |
| 1.07 | 1.23 | 1.07 | 1.21 | +13.08% | |
| 1.10 | 1.17 | 1.05 | 1.07 | -5.31% | |
| 1.59 | 1.63 | 1.12 | 1.13 | -6.61% | |
| 1.20 | 1.24 | 1.19 | 1.21 | 0.00% | |
| 1.25 | 1.25 | 1.21 | 1.21 | -3.20% | |
| 1.21 | 1.25 | 1.21 | 1.25 | +0.81% | |
| 1.21 | 1.24 | 1.19 | 1.24 | +4.20% | |
| 1.20 | 1.20 | 1.17 | 1.19 | 0.00% | |
| 1.18 | 1.20 | 1.16 | 1.19 | +0.85% | |
| 1.23 | 1.24 | 1.16 | 1.18 | -4.07% | |
| 1.17 | 1.24 | 1.17 | 1.23 | +3.36% | |
| 1.14 | 1.19 | 1.13 | 1.19 | +5.31% | |
| 1.12 | 1.15 | 1.12 | 1.13 | 0.00% | |
| 1.14 | 1.15 | 1.12 | 1.13 | +0.89% | |
| 1.10 | 1.13 | 1.07 | 1.12 | +2.75% | |
| 1.04 | 1.10 | 1.04 | 1.09 | +3.81% | |
| 1.07 | 1.07 | 1.05 | 1.05 | -1.87% | |
| 1.08 | 1.11 | 1.06 | 1.07 | -1.83% | |
| 1.12 | 1.12 | 1.08 | 1.09 | -1.80% | |
| 1.10 | 1.12 | 1.09 | 1.11 | +0.91% | |
| 1.13 | 1.13 | 1.10 | 1.10 | -2.65% | |
| 1.11 | 1.14 | 1.11 | 1.13 | +0.89% | |
| 1.12 | 1.15 | 1.11 | 1.12 | -0.88% | |
| 1.11 | 1.14 | 1.10 | 1.13 | +1.80% | |
| 1.14 | 1.15 | 1.09 | 1.11 | -0.89% | |
| 1.11 | 1.13 | 1.11 | 1.12 | +0.90% | |
| 1.17 | 1.17 | 1.10 | 1.11 | -4.31% | |
| 1.15 | 1.17 | 1.12 | 1.16 | +1.75% | |
| 1.16 | 1.16 | 1.11 | 1.14 | 0.00% | |
| 1.11 | 1.16 | 1.09 | 1.14 | +3.64% | |
| 1.09 | 1.15 | 1.09 | 1.10 | +4.76% | |
| 1.04 | 1.06 | 1.04 | 1.05 | +1.94% | |
| 1.08 | 1.08 | 1.02 | 1.03 | -2.83% | |
| 1.04 | 1.07 | 1.03 | 1.06 | +1.92% | |
| 1.01 | 1.04 | 0.992 | 1.04 | +2.97% | |
| 1.03 | 1.04 | 1.01 | 1.01 | 0.00% | |
| 1.05 | 1.08 | 1.01 | 1.01 | -4.72% | |
| 1.06 | 1.10 | 1.05 | 1.06 | -0.93% | |
| 1.07 | 1.08 | 1.04 | 1.07 | -1.83% | |
| 1.06 | 1.10 | 1.03 | 1.09 | +2.83% | |
| 1.06 | 1.08 | 1.03 | 1.06 | +0.47% | |
| 1.02 | 1.07 | 1.00 | 1.06 | +3.43% | |
| 1.04 | 1.07 | 1.01 | 1.02 | 0.00% | |
| 1.06 | 1.07 | 1.02 | 1.02 | -2.86% | |
| 1.07 | 1.08 | 1.04 | 1.05 | -1.87% | |
| 1.05 | 1.10 | 1.05 | 1.07 | 0.00% | |
| 1.05 | 1.09 | 1.04 | 1.07 | 0.00% | |
| 1.11 | 1.12 | 1.06 | 1.07 | -3.60% | |
| 1.04 | 1.14 | 1.04 | 1.11 | +6.73% | |
| 1.07 | 1.09 | 1.03 | 1.04 | -0.95% | |
| 1.09 | 1.09 | 1.05 | 1.05 | -2.78% | |
| 1.08 | 1.11 | 1.06 | 1.08 | +0.93% | |
| 1.09 | 1.12 | 1.06 | 1.07 | -1.83% | |
| 1.12 | 1.13 | 1.06 | 1.09 | -1.80% | |
| 1.19 | 1.20 | 1.09 | 1.11 | -8.26% | |
| 1.20 | 1.23 | 1.19 | 1.21 | 0.00% | |
| 1.20 | 1.22 | 1.19 | 1.21 | +0.83% | |
| 1.23 | 1.25 | 1.19 | 1.20 | -4.00% | |
| 1.26 | 1.28 | 1.23 | 1.25 | -1.57% | |
| 1.28 | 1.28 | 1.24 | 1.27 | +0.79% | |
| 1.28 | 1.29 | 1.25 | 1.26 | -1.56% | |
| 1.25 | 1.29 | 1.23 | 1.28 | +4.07% | |
| 1.20 | 1.23 | 1.19 | 1.23 | +0.82% | |
| 1.23 | 1.23 | 1.19 | 1.22 | +0.83% | |
| 1.24 | 1.26 | 1.19 | 1.21 | -3.20% | |
| 1.21 | 1.27 | 1.19 | 1.25 | +5.93% | |
| 1.23 | 1.23 | 1.17 | 1.18 | -4.07% | |
| 1.25 | 1.27 | 1.19 | 1.23 | -2.38% | |
| 1.20 | 1.27 | 1.19 | 1.26 | +5.88% | |
| 1.18 | 1.21 | 1.15 | 1.19 | +0.85% | |
| 1.16 | 1.27 | 1.14 | 1.18 | +2.61% | |
| 1.23 | 1.25 | 1.15 | 1.15 | -6.50% | |
| 1.22 | 1.26 | 1.20 | 1.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LUCD chart for longer ranges.