Luminar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.12	0.17	0.12	0.15	0.15	-18.79%	11,308,147
Dec 23, 2025	0.18	0.21	0.17	0.19	0.19	-13.46%	37,501,178
Dec 22, 2025	0.28	0.28	0.20	0.22	0.22	-63.98%	90,011,354
Dec 19, 2025	0.22	0.69	0.21	0.60	0.60	174.73%	895,789,983
Dec 18, 2025	0.21	0.22	0.18	0.22	0.22	-2.65%	29,837,662
Dec 17, 2025	0.30	0.31	0.18	0.23	0.23	-27.80%	48,788,348
Dec 16, 2025	0.36	0.39	0.30	0.31	0.31	-11.21%	28,588,129
Dec 15, 2025	0.89	0.90	0.30	0.35	0.35	-60.82%	59,405,596
Dec 12, 2025	0.97	1.03	0.89	0.90	0.90	-6.88%	5,299,382
Dec 11, 2025	0.87	1.04	0.85	0.97	0.97	10.61%	8,988,999
Dec 10, 2025	0.86	0.92	0.85	0.87	0.87	1.70%	2,280,020
Dec 9, 2025	0.85	0.90	0.85	0.86	0.86	-1.29%	2,307,842
Dec 8, 2025	0.96	0.97	0.83	0.87	0.87	-6.40%	5,672,308
Dec 5, 2025	1.05	1.11	0.92	0.93	0.93	-9.75%	8,161,925
Dec 4, 2025	0.89	1.14	0.89	1.03	1.03	17.23%	16,903,964
Dec 3, 2025	0.82	0.89	0.80	0.88	0.88	7.30%	2,246,378
Dec 2, 2025	0.85	0.90	0.82	0.82	0.82	-4.79%	1,398,848
Dec 1, 2025	0.88	0.91	0.85	0.86	0.86	-5.11%	1,894,160
Nov 28, 2025	0.80	0.92	0.80	0.91	0.91	11.07%	3,416,709
Nov 26, 2025	0.78	0.84	0.78	0.82	0.82	2.42%	3,429,017
Nov 25, 2025	0.83	0.83	0.80	0.80	0.80	-4.36%	2,779,428
Nov 24, 2025	0.88	0.91	0.80	0.83	0.83	-2.57%	3,983,138
Nov 21, 2025	0.91	0.93	0.85	0.86	0.86	-5.15%	4,029,785
Nov 20, 2025	0.91	1.14	0.90	0.90	0.90	-0.43%	8,263,122
Nov 19, 2025	0.90	0.98	0.87	0.91	0.91	4.53%	4,439,060
Nov 18, 2025	0.87	0.90	0.81	0.87	0.87	-4.55%	5,079,914
Nov 17, 2025	0.98	1.03	0.85	0.91	0.91	-10.16%	12,766,898
Nov 14, 2025	1.15	1.26	1.01	1.01	1.01	-4.72%	10,120,453
Nov 13, 2025	1.12	1.14	1.05	1.06	1.06	-8.62%	13,740,278
Nov 12, 2025	1.17	1.20	1.12	1.16	1.16	-2.52%	3,379,417
Nov 11, 2025	1.19	1.21	1.15	1.19	1.19	-	2,179,254
Nov 10, 2025	1.27	1.30	1.17	1.19	1.19	-4.80%	3,686,853
Nov 7, 2025	1.17	1.28	1.13	1.25	1.25	8.70%	4,454,010
Nov 6, 2025	1.24	1.31	1.15	1.15	1.15	-7.26%	5,413,319
Nov 5, 2025	1.34	1.37	1.21	1.24	1.24	-8.15%	7,178,689
Nov 4, 2025	1.25	1.41	1.23	1.35	1.35	-0.74%	13,284,766
Nov 3, 2025	1.17	1.44	1.13	1.36	1.36	17.24%	29,428,054
Oct 31, 2025	1.63	1.67	1.08	1.16	1.16	-45.02%	60,439,751
Oct 30, 2025	2.06	2.26	2.06	2.11	2.11	0.96%	6,465,809
Oct 29, 2025	2.09	2.23	2.05	2.09	2.09	1.46%	6,100,843
Oct 28, 2025	2.30	2.30	2.05	2.06	2.06	-11.21%	6,293,817
Oct 27, 2025	2.22	2.37	2.07	2.32	2.32	4.50%	10,292,691
Oct 24, 2025	1.73	2.28	1.72	2.22	2.22	31.36%	26,891,821
Oct 23, 2025	1.72	1.80	1.67	1.69	1.69	-1.74%	5,413,145
Oct 22, 2025	1.84	1.85	1.67	1.72	1.72	-5.23%	7,757,181
Oct 21, 2025	2.01	2.05	1.80	1.82	1.82	-9.25%	10,310,996
Oct 20, 2025	1.96	2.09	1.95	2.00	2.00	3.09%	6,196,952
Oct 17, 2025	2.04	2.10	1.92	1.94	1.94	2.65%	7,680,027
Oct 16, 2025	2.06	2.17	1.87	1.89	1.89	-6.44%	8,466,772
Oct 15, 2025	2.17	2.23	1.99	2.02	2.02	-3.35%	6,332,705