Luminar Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.26	0.26	0.14	0.19	0.19	-36.03%	505,777
May 15, 2026	0.26	0.29	0.26	0.29	0.29	3.29%	22,188
May 14, 2026	0.19	0.28	0.19	0.28	0.28	4.95%	23,623
May 13, 2026	0.28	0.28	0.21	0.27	0.27	2.62%	33,109
May 12, 2026	0.28	0.28	0.26	0.26	0.26	-7.11%	5,460
May 11, 2026	0.28	0.28	0.28	0.28	0.28	0.32%	2,150
May 8, 2026	0.28	0.28	0.28	0.28	0.28	1.27%	2,497
May 7, 2026	0.28	0.28	0.28	0.28	0.28	-13.93%	14,470
May 5, 2026	0.28	0.32	0.27	0.32	0.32	27.53%	125,763
May 4, 2026	0.29	0.30	0.25	0.25	0.25	-20.44%	3,688
May 1, 2026	0.31	0.35	0.31	0.32	0.32	-14.59%	3,250
Apr 30, 2026	0.31	0.37	0.25	0.37	0.37	5.54%	10,200
Apr 29, 2026	0.35	0.40	0.35	0.35	0.35	-0.09%	10,500
Apr 24, 2026	0.36	0.39	0.35	0.35	0.35	-10.11%	25,569
Apr 23, 2026	0.39	0.39	0.34	0.39	0.39	6.77%	16,369
Apr 22, 2026	0.36	0.37	0.36	0.37	0.37	-6.34%	3,800
Apr 21, 2026	0.37	0.39	0.37	0.39	0.39	-	2,650
Apr 20, 2026	0.42	0.42	0.36	0.39	0.39	0.83%	4,288
Apr 17, 2026	0.35	0.39	0.35	0.39	0.39	6.42%	6,741
Apr 16, 2026	0.35	0.40	0.35	0.36	0.36	-6.80%	2,300
Apr 13, 2026	0.35	0.40	0.35	0.39	0.39	-7.21%	12,963
Apr 8, 2026	0.39	0.42	0.39	0.42	0.42	-	2,803
Apr 7, 2026	0.35	0.45	0.35	0.42	0.42	-4.55%	13,890
Apr 6, 2026	0.32	0.44	0.32	0.44	0.44	-	4,584
Apr 1, 2026	0.44	0.45	0.44	0.44	0.44	7.37%	24,784
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	16.99%	2,509
Mar 30, 2026	0.35	0.40	0.35	0.35	0.35	-11.32%	7,663
Mar 27, 2026	0.35	0.40	0.35	0.40	0.40	-11.18%	10,000
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	15.03%	115
Mar 23, 2026	0.35	0.44	0.35	0.39	0.39	-6.98%	1,230
Mar 19, 2026	0.43	0.43	0.36	0.42	0.42	-12.51%	12,450
Mar 18, 2026	0.38	0.48	0.38	0.48	0.47	13.31%	36,747
Mar 17, 2026	0.42	0.45	0.38	0.42	0.42	-6.62%	20,047
Mar 16, 2026	0.40	0.45	0.40	0.45	0.45	28.29%	1,100
Mar 13, 2026	0.36	0.38	0.34	0.35	0.35	-7.68%	399,106
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