Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.060
+0.010 (0.95%)
Sep 30, 2025, 3:28 PM EDT
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | - | 0.95% | 20,633 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 1,333 |
| Sep 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,793 |
| Sep 25, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 6.32% | 32,927 |
| Sep 24, 2025 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | -4.04% | 2,808 |
| Sep 23, 2025 | 0.83 | 1.00 | 0.83 | 0.99 | 0.99 | 10.00% | 118,096 |
| Sep 22, 2025 | 0.81 | 0.94 | 0.81 | 0.90 | 0.90 | 2.27% | 13,536 |
| Sep 19, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -6.38% | 3,290 |
| Sep 18, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | - | 4,936 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.86 | 0.94 | 0.94 | -1.05% | 5,185 |
| Sep 16, 2025 | 0.86 | 0.95 | 0.80 | 0.95 | 0.95 | 10.47% | 9,123 |
| Sep 15, 2025 | 0.95 | 0.96 | 0.86 | 0.86 | 0.86 | -9.47% | 787 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.81 | 0.95 | 0.95 | 5.56% | 3,754 |
| Sep 11, 2025 | 0.63 | 0.95 | 0.63 | 0.90 | 0.90 | -5.26% | 6,331 |
| Sep 10, 2025 | 0.90 | 0.95 | 0.77 | 0.95 | 0.95 | 11.76% | 9,075 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.75 | 0.85 | 0.85 | -12.37% | 1,340 |
| Sep 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 5, 2025 | 0.63 | 0.97 | 0.63 | 0.97 | 0.97 | 1.04% | 555 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,454 |
| Sep 3, 2025 | 0.85 | 0.96 | 0.85 | 0.96 | 0.96 | 6.67% | 8,068 |
| Sep 2, 2025 | 0.62 | 1.00 | 0.62 | 0.90 | 0.90 | - | 6,129 |
| Aug 29, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 15,220 |
| Aug 28, 2025 | 0.85 | 1.00 | 0.85 | 0.90 | 0.90 | 3.45% | 20,738 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.80 | 0.87 | 0.87 | 2.35% | 1,147 |
| Aug 26, 2025 | 0.63 | 1.00 | 0.63 | 0.85 | 0.85 | 6.25% | 8,699 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | 3.90% | 5,673 |
| Aug 22, 2025 | 0.85 | 0.86 | 0.73 | 0.77 | 0.77 | -9.41% | 17,592 |
| Aug 21, 2025 | 0.71 | 1.00 | 0.71 | 0.85 | 0.85 | 26.87% | 12,617 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.67 | 0.67 | 0.67 | -33.00% | 1,525 |
| Aug 19, 2025 | 0.93 | 1.00 | 0.69 | 1.00 | 1.00 | - | 9,549 |
| Aug 18, 2025 | 0.85 | 1.00 | 0.67 | 1.00 | 1.00 | 29.87% | 28,095 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -23.00% | 1,424 |
| Aug 14, 2025 | 0.70 | 1.00 | 0.70 | 1.00 | 1.00 | - | 1,256 |
| Aug 13, 2025 | 0.95 | 1.00 | 0.80 | 1.00 | 1.00 | - | 6,347 |
| Aug 12, 2025 | 0.64 | 1.00 | 0.64 | 1.00 | 1.00 | 11.11% | 15,281 |
| Aug 11, 2025 | 0.63 | 0.90 | 0.63 | 0.90 | 0.90 | - | 7,422 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.65 | 0.90 | 0.90 | 34.33% | 8,357 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.65 | 0.67 | 0.67 | -33.00% | 5,942 |
| Aug 6, 2025 | 0.61 | 1.00 | 0.61 | 1.00 | 1.00 | 5.26% | 4,168 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.71 | 0.95 | 0.95 | 35.71% | 5,883 |
| Aug 4, 2025 | 0.42 | 1.00 | 0.42 | 0.70 | 0.70 | -30.00% | 8,139 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 77 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 504 |
| Jul 30, 2025 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 4,268 |
| Jul 29, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 1,154 |
| Jul 28, 2025 | 0.90 | 1.01 | 0.90 | 1.00 | 1.00 | - | 6,280 |
| Jul 25, 2025 | 1.00 | 1.02 | 0.90 | 1.00 | 1.00 | - | 21,873 |
| Jul 24, 2025 | 0.90 | 1.03 | 0.90 | 1.00 | 1.00 | - | 29,589 |
| Jul 23, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | - | 12,904 |
| Jul 22, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 20,548 |