Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.330
+0.020 (1.53%)
Oct 20, 2025, 3:55 PM EDT
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | - | 1.53% | 2,265 |
| Oct 17, 2025 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | -2.96% | 2,179 |
| Oct 16, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 10.66% | 13,207 |
| Oct 15, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 79,633 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 48,381 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,099 |
| Oct 10, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 52,304 |
| Oct 9, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 24,820 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 15,853 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 50,897 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20,642 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 16,586 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 36,516 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 3.77% | 92,147 |
| Sep 30, 2025 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 0.95% | 57,364 |
| 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 |