Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
0.8400
+0.0900 (12.00%)
Jun 26, 2025, 3:59 PM EDT

Luna Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.800.850.750.840.8412.00%42,216
Jun 25, 20250.740.760.740.750.75-172,158
Jun 24, 20250.650.750.650.750.75-3,515
Jun 23, 20250.420.750.420.750.75-1,221
Jun 20, 20250.660.750.600.750.7513.64%9,567
Jun 18, 20250.660.660.660.660.66-5.55%659
Jun 17, 20250.650.800.650.700.70-11.55%8,561
Jun 16, 20250.750.800.750.790.795.33%10,339
Jun 13, 20250.650.750.650.750.75-2,527
Jun 12, 20250.750.750.750.750.75-1,033
Jun 11, 20250.420.750.420.750.75-7,017
Jun 10, 20250.680.750.630.750.75-11,643
Jun 9, 20250.680.800.650.750.75-6.25%8,533
Jun 6, 20250.660.810.500.800.80-19,846
Jun 5, 20250.650.800.650.800.806.67%10,775
Jun 4, 20250.650.750.600.750.75-7,903
Jun 3, 20250.700.750.650.750.757.14%26,187
Jun 2, 20250.500.700.500.700.707.69%16,298
May 30, 20250.500.750.500.650.6530.00%15,091
May 29, 20250.420.500.400.500.50-24,586
May 28, 20250.420.500.420.500.50-288
May 27, 20250.410.500.410.500.50-2,398
May 23, 20250.410.520.400.500.5025.00%6,949
May 22, 20250.400.400.400.400.40-228
May 21, 20250.410.530.400.400.40-24.53%856
May 20, 20250.400.580.400.530.5332.50%9,173
May 19, 20250.400.430.330.400.40-44,560
May 16, 20250.350.460.350.400.40-20.00%7,868
May 15, 20250.330.580.330.500.502.04%1,526
May 14, 20250.330.490.330.490.4948.48%2,278
May 13, 20250.390.400.330.330.33-17.50%30,352
May 12, 20250.370.400.370.400.40-28,271
May 9, 20250.400.400.320.400.403.90%23,621
May 8, 20250.320.440.320.390.39-4.94%3,293
May 7, 20250.400.410.400.410.411.25%3,886
May 6, 20250.400.400.400.400.40-65
May 5, 20250.400.400.400.400.40-3,702
May 2, 20250.400.410.400.400.40-2.44%14,215
May 1, 20250.410.410.410.410.41-118
Apr 30, 20250.410.410.410.410.412.50%1,428
Apr 29, 20250.420.420.400.400.40-2.44%13,412
Apr 28, 20250.320.410.320.410.4128.12%9,820
Apr 25, 20250.400.400.300.320.326.67%123,601
Apr 24, 20250.220.580.220.300.30-25.00%6,892
Apr 23, 20250.350.400.350.400.408.11%3,107
Apr 22, 20250.400.400.370.370.37-7.50%5,527
Apr 21, 20250.300.450.300.400.4033.33%75,492
Apr 17, 20250.350.420.300.300.30-25.00%1,208
Apr 16, 20250.350.580.350.400.40-31.03%23,884
Apr 15, 20250.400.600.400.580.58-3.33%3,915