Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.500
0.00 (0.00%)
Feb 24, 2026, 9:30 AM EST
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | - | 3,870 |
| Feb 24, 2026 | 1.11 | 1.50 | 1.11 | 1.50 | 1.50 | - | 14,224 |
| Feb 23, 2026 | 1.11 | 1.50 | 1.11 | 1.50 | 1.50 | - | 11,591 |
| Feb 20, 2026 | 1.25 | 1.50 | 1.10 | 1.50 | 1.50 | 4.17% | 7,605 |
| Feb 19, 2026 | 1.09 | 1.44 | 1.09 | 1.44 | 1.44 | -0.69% | 1,971 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.08 | 1.45 | 1.45 | -3.33% | 11,427 |
| Feb 17, 2026 | 1.07 | 1.50 | 1.07 | 1.50 | 1.50 | - | 3,483 |
| Feb 13, 2026 | 1.07 | 1.50 | 1.07 | 1.50 | 1.50 | - | 4,577 |
| Feb 12, 2026 | 1.20 | 1.50 | 1.16 | 1.50 | 1.50 | 3.45% | 5,402 |
| Feb 11, 2026 | 1.50 | 1.53 | 1.02 | 1.45 | 1.45 | -1.36% | 140,741 |
| Feb 10, 2026 | 1.05 | 1.47 | 1.05 | 1.47 | 1.47 | -2.00% | 1,997 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 1,716 |
| Feb 6, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | - | 22,488 |
| Feb 5, 2026 | 1.30 | 1.55 | 1.05 | 1.50 | 1.50 | 0.67% | 3,892 |
| Feb 4, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -3.87% | 266,512 |
| Feb 3, 2026 | 1.45 | 1.55 | 1.44 | 1.55 | 1.55 | 6.90% | 150,630 |
| Feb 2, 2026 | 1.02 | 1.45 | 1.02 | 1.45 | 1.45 | 0.69% | 28,935 |
| Jan 30, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 10.77% | 15,069 |
| Jan 29, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 116,028 |
| Jan 28, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 104,717 |
| Jan 27, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 30,608 |
| Jan 26, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | - | 72,559 |
| Jan 23, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | - | 2,685 |
| Jan 22, 2026 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | - | 5,401 |
| Jan 21, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | - | 1,920 |
| Jan 20, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 10,131 |
| Jan 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 1,201,254 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 420,753 |
| Jan 14, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 9,936 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.02 | 1.10 | 1.10 | -3.51% | 59,707 |
| Jan 12, 2026 | 1.02 | 1.15 | 1.02 | 1.14 | 1.14 | -0.87% | 16,126 |
| Jan 9, 2026 | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | - | 3,979 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 42,769 |
| Jan 7, 2026 | 0.83 | 1.15 | 0.83 | 1.15 | 1.15 | - | 14,235 |
| Jan 6, 2026 | 0.92 | 1.15 | 0.92 | 1.15 | 1.15 | - | 3,043 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,091 |
| Jan 2, 2026 | 0.91 | 1.15 | 0.91 | 1.15 | 1.15 | - | 5,316 |
| Dec 31, 2025 | 1.15 | 1.17 | 0.92 | 1.15 | 1.15 | - | 20,540 |
| Dec 30, 2025 | 1.27 | 1.38 | 0.85 | 1.15 | 1.15 | - | 27,035 |
| Dec 29, 2025 | 1.20 | 1.22 | 0.72 | 1.15 | 1.15 | -4.17% | 56,371 |
| Dec 26, 2025 | 0.72 | 1.30 | 0.72 | 1.20 | 1.20 | - | 4,174 |
| Dec 24, 2025 | 0.72 | 1.40 | 0.72 | 1.20 | 1.20 | -14.29% | 3,243 |
| Dec 23, 2025 | 1.05 | 1.40 | 1.00 | 1.40 | 1.40 | 33.33% | 257,936 |
| Dec 22, 2025 | 1.05 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 490,237 |
| Dec 19, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | - | 1,729 |
| Dec 18, 2025 | 1.02 | 1.20 | 1.02 | 1.15 | 1.15 | -4.17% | 4,716 |
| Dec 17, 2025 | 1.06 | 1.21 | 1.05 | 1.20 | 1.20 | - | 40,646 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 7.62% | 34,802 |
| Dec 15, 2025 | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | -7.08% | 1,914 |
| Dec 12, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | -14.29% | 8,423 |