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