Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
0.9000
-0.0500 (-5.56%)
Aug 29, 2025, 3:49 PM EDT
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 9.29% | 12,457 |
| Jul 18, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 9.58% | 12,957 |
| Jul 17, 2025 | 0.85 | 0.90 | 0.84 | 0.84 | 0.84 | -1.76% | 4,815 |
| Jul 16, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 1,002 |
| Jul 15, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 21,414 |
| Jul 14, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 3,499 |
| Jul 11, 2025 | 0.83 | 1.00 | 0.83 | 0.85 | 0.85 | - | 10,720 |
| Jul 10, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | 1.19% | 4,863 |
| Jul 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 1,493 |
| Jul 8, 2025 | 0.95 | 1.00 | 0.80 | 0.80 | 0.80 | -15.79% | 144,396 |
| Jul 7, 2025 | 0.52 | 1.00 | 0.52 | 0.95 | 0.95 | 0.53% | 3,627 |
| Jul 3, 2025 | 0.85 | 0.96 | 0.85 | 0.95 | 0.95 | 5.00% | 11,220 |
| Jul 2, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 3,270 |
| Jul 1, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 1.69% | 8,130 |
| Jun 30, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -1.67% | 59,382 |
| Jun 27, 2025 | 0.80 | 0.90 | 0.65 | 0.90 | 0.90 | 7.14% | 124,746 |
| Jun 26, 2025 | 0.80 | 0.85 | 0.75 | 0.84 | 0.84 | 12.00% | 42,216 |
| Jun 25, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | - | 172,158 |
| Jun 24, 2025 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | - | 3,515 |
| Jun 23, 2025 | 0.42 | 0.75 | 0.42 | 0.75 | 0.75 | - | 1,221 |
| Jun 20, 2025 | 0.66 | 0.75 | 0.60 | 0.75 | 0.75 | 13.64% | 9,567 |