Luminar Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.38	0.38	0.30	0.38	0.38	3.92%	115,310
Mar 11, 2026	0.38	0.38	0.30	0.36	0.36	-11.05%	39,600
Mar 10, 2026	0.44	0.44	0.37	0.41	0.41	2.50%	17,253
Mar 9, 2026	0.48	0.48	0.38	0.40	0.40	-17.98%	102,499
Mar 5, 2026	0.49	0.49	0.44	0.49	0.49	-2.46%	2,492
Mar 3, 2026	0.44	0.50	0.40	0.50	0.50	1.52%	9,990
Mar 2, 2026	0.46	0.49	0.42	0.49	0.49	-12.63%	14,050
Feb 27, 2026	0.47	0.56	0.47	0.56	0.56	2.49%	900
Feb 25, 2026	0.57	0.57	0.55	0.55	0.55	-	11,490
Feb 24, 2026	0.45	0.55	0.40	0.55	0.55	-2.14%	26,253
Feb 23, 2026	0.52	0.58	0.52	0.56	0.56	-2.60%	32,479
Feb 20, 2026	0.52	0.58	0.52	0.58	0.58	0.17%	14,000
Feb 19, 2026	0.58	0.58	0.58	0.58	0.58	4.73%	355
Feb 18, 2026	0.53	0.56	0.53	0.55	0.55	-	10,400
Feb 17, 2026	0.57	0.57	0.55	0.55	0.55	-4.35%	5,690
Feb 13, 2026	0.55	0.58	0.55	0.58	0.57	-0.50%	4,000
Feb 12, 2026	0.60	0.60	0.40	0.58	0.58	-2.07%	60,398
Feb 11, 2026	0.59	0.64	0.59	0.59	0.59	-7.78%	20,915
Feb 10, 2026	0.56	0.64	0.56	0.64	0.64	-0.02%	6,500
Feb 9, 2026	0.57	0.64	0.57	0.64	0.64	7.13%	13,710
Feb 6, 2026	0.64	0.64	0.59	0.60	0.60	-8.47%	11,490
Feb 5, 2026	0.60	0.65	0.58	0.65	0.65	-6.49%	61,605
Feb 4, 2026	0.67	0.70	0.62	0.70	0.70	7.38%	1,962
Feb 3, 2026	0.63	0.71	0.60	0.65	0.65	-7.93%	11,474
Feb 2, 2026	0.58	0.71	0.58	0.71	0.71	6.99%	122,982
Jan 30, 2026	0.61	0.66	0.50	0.66	0.66	6.92%	63,200
Jan 29, 2026	0.67	0.67	0.61	0.62	0.62	-5.05%	12,795
Jan 28, 2026	0.68	0.68	0.65	0.65	0.65	-	250
Jan 27, 2026	0.69	0.69	0.65	0.65	0.65	-7.14%	12,320
Jan 26, 2026	0.70	0.75	0.70	0.70	0.70	4.15%	30,448
Jan 23, 2026	0.70	0.70	0.66	0.67	0.67	-6.65%	17,962
Jan 22, 2026	0.72	0.78	0.71	0.72	0.72	2.86%	88,087
Jan 21, 2026	0.56	0.70	0.56	0.70	0.70	2.94%	43,071
Jan 20, 2026	0.50	0.83	0.50	0.68	0.68	23.64%	217,485
Jan 16, 2026	0.60	0.61	0.55	0.55	0.55	-9.98%	34,570
Jan 15, 2026	0.65	0.65	0.60	0.61	0.61	-7.44%	40,454
Jan 14, 2026	0.68	0.68	0.65	0.66	0.66	-2.93%	5,316
Jan 13, 2026	0.69	0.71	0.62	0.68	0.68	-2.30%	63,317
Jan 12, 2026	0.68	0.75	0.68	0.70	0.70	3.88%	29,600
Jan 9, 2026	0.68	0.68	0.67	0.67	0.67	3.08%	1,617
Jan 8, 2026	0.67	0.69	0.57	0.65	0.65	-2.43%	76,047
Jan 7, 2026	0.67	0.75	0.67	0.67	0.67	-3.45%	59,595
Jan 6, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	10,096
Jan 5, 2026	0.77	0.77	0.70	0.70	0.70	-9.09%	36,757
Jan 2, 2026	0.74	0.77	0.70	0.77	0.77	20.31%	69,244
Dec 31, 2025	0.69	0.75	0.61	0.64	0.64	-7.25%	147,316
Dec 30, 2025	0.61	0.69	0.60	0.69	0.69	27.78%	166,168
Dec 29, 2025	0.54	0.70	0.54	0.54	0.54	-5.25%	252,824
Dec 26, 2025	0.57	0.59	0.56	0.57	0.57	-8.41%	5,182
Dec 24, 2025	0.55	0.63	0.55	0.62	0.62	13.13%	29,016