Luna Innovations Incorporated (LUNA)
OTCMKTS
· Delayed Price · Currency is USD
0.6600
-0.0900 (-12.00%)
Jun 5, 2025, 3:43 PM EDT
Luna Innovations Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | 6.67% | 10,775 |
Jun 4, 2025 | 0.65 | 0.75 | 0.60 | 0.75 | 0.75 | - | 7,903 |
Jun 3, 2025 | 0.70 | 0.75 | 0.65 | 0.75 | 0.75 | 7.14% | 26,187 |
Jun 2, 2025 | 0.50 | 0.70 | 0.50 | 0.70 | 0.70 | 7.69% | 16,298 |
May 30, 2025 | 0.50 | 0.75 | 0.50 | 0.65 | 0.65 | 30.00% | 15,091 |
May 29, 2025 | 0.42 | 0.50 | 0.40 | 0.50 | 0.50 | - | 24,586 |
May 28, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | - | 288 |
May 27, 2025 | 0.41 | 0.50 | 0.41 | 0.50 | 0.50 | - | 2,398 |
May 23, 2025 | 0.41 | 0.52 | 0.40 | 0.50 | 0.50 | 25.00% | 6,949 |
May 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 228 |
May 21, 2025 | 0.41 | 0.53 | 0.40 | 0.40 | 0.40 | -24.53% | 856 |
May 20, 2025 | 0.40 | 0.58 | 0.40 | 0.53 | 0.53 | 32.50% | 9,173 |
May 19, 2025 | 0.40 | 0.43 | 0.33 | 0.40 | 0.40 | - | 44,560 |
May 16, 2025 | 0.35 | 0.46 | 0.35 | 0.40 | 0.40 | -20.00% | 7,868 |
May 15, 2025 | 0.33 | 0.58 | 0.33 | 0.50 | 0.50 | 2.04% | 1,526 |
May 14, 2025 | 0.33 | 0.49 | 0.33 | 0.49 | 0.49 | 48.48% | 2,278 |
May 13, 2025 | 0.39 | 0.40 | 0.33 | 0.33 | 0.33 | -17.50% | 30,352 |
May 12, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | - | 28,271 |
May 9, 2025 | 0.40 | 0.40 | 0.32 | 0.40 | 0.40 | 3.90% | 23,621 |
May 8, 2025 | 0.32 | 0.44 | 0.32 | 0.39 | 0.39 | -4.94% | 3,293 |
May 7, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 3,886 |
May 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 65 |
May 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,702 |
May 2, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 14,215 |
May 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 118 |
Apr 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 1,428 |
Apr 29, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 13,412 |
Apr 28, 2025 | 0.32 | 0.41 | 0.32 | 0.41 | 0.41 | 28.12% | 9,820 |
Apr 25, 2025 | 0.40 | 0.40 | 0.30 | 0.32 | 0.32 | 6.67% | 123,601 |
Apr 24, 2025 | 0.22 | 0.58 | 0.22 | 0.30 | 0.30 | -25.00% | 6,892 |
Apr 23, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 8.11% | 3,107 |
Apr 22, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 5,527 |
Apr 21, 2025 | 0.30 | 0.45 | 0.30 | 0.40 | 0.40 | 33.33% | 75,492 |
Apr 17, 2025 | 0.35 | 0.42 | 0.30 | 0.30 | 0.30 | -25.00% | 1,208 |
Apr 16, 2025 | 0.35 | 0.58 | 0.35 | 0.40 | 0.40 | -31.03% | 23,884 |
Apr 15, 2025 | 0.40 | 0.60 | 0.40 | 0.58 | 0.58 | -3.33% | 3,915 |
Apr 14, 2025 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | - | 7,613 |
Apr 11, 2025 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | - | 6,863 |
Apr 10, 2025 | 0.35 | 0.60 | 0.35 | 0.60 | 0.60 | 71.43% | 7,715 |
Apr 9, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | - | 5,291 |
Apr 8, 2025 | 0.43 | 0.50 | 0.35 | 0.35 | 0.35 | -2.78% | 26,596 |
Apr 7, 2025 | 0.28 | 0.36 | 0.28 | 0.36 | 0.36 | -27.86% | 3,039 |
Apr 4, 2025 | 0.50 | 0.57 | 0.30 | 0.50 | 0.50 | -2.16% | 39,277 |
Apr 3, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 63,042 |
Apr 2, 2025 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | -5.36% | 4,929 |
Apr 1, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -17.65% | 126,768 |
Mar 31, 2025 | 0.62 | 0.74 | 0.62 | 0.68 | 0.68 | -2.86% | 15,072 |
Mar 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.42% | 3,944 |
Mar 27, 2025 | 0.69 | 0.90 | 0.69 | 0.71 | 0.71 | 4.43% | 8,809 |
Mar 26, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -4.23% | 50,543 |