Luminar Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.55	0.64	0.35	0.55	0.55	4.76%	214,028
Dec 22, 2025	0.37	0.69	0.37	0.53	0.53	16.67%	274,244
Dec 19, 2025	0.46	0.48	0.42	0.45	0.45	-0.02%	47,093
Dec 18, 2025	0.45	0.45	0.40	0.45	0.45	2.32%	110,480
Dec 17, 2025	0.36	0.50	0.36	0.44	0.44	25.69%	74,833
Dec 16, 2025	0.35	0.36	0.35	0.35	0.35	12.72%	46,753
Dec 15, 2025	0.34	0.38	0.31	0.31	0.31	-10.13%	60,321
Dec 12, 2025	0.39	0.39	0.35	0.35	0.35	-1.29%	7,562
Dec 11, 2025	0.36	0.36	0.35	0.35	0.35	-12.50%	44,707
Dec 10, 2025	0.39	0.41	0.35	0.40	0.40	-2.42%	62,223
Dec 9, 2025	0.41	0.42	0.40	0.41	0.41	-4.61%	13,644
Dec 8, 2025	0.38	0.43	0.38	0.43	0.43	5.06%	23,304
Dec 5, 2025	0.41	0.42	0.38	0.41	0.41	-0.22%	16,090
Dec 4, 2025	0.40	0.41	0.36	0.41	0.41	-2.34%	14,908
Dec 3, 2025	0.41	0.42	0.36	0.42	0.42	-2.40%	46,009
Dec 2, 2025	0.42	0.47	0.42	0.43	0.43	-	15,440
Dec 1, 2025	0.45	0.50	0.43	0.43	0.43	0.05%	34,750
Nov 26, 2025	0.48	0.48	0.41	0.43	0.43	3.29%	102,549
Nov 25, 2025	0.49	0.50	0.42	0.42	0.42	-14.51%	28,443
Nov 24, 2025	0.50	0.50	0.42	0.49	0.49	-2.66%	17,755
Nov 21, 2025	0.51	0.51	0.42	0.50	0.50	13.38%	40,050
Nov 20, 2025	0.49	0.52	0.44	0.44	0.44	-7.57%	60,669
Nov 19, 2025	0.44	0.51	0.44	0.48	0.48	6.02%	21,300
Nov 18, 2025	0.51	0.51	0.43	0.45	0.45	-10.18%	4,302
Nov 17, 2025	0.40	0.52	0.40	0.50	0.50	11.33%	79,181
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	-0.42%	1,000