Luna Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	0.89	0.89	0.89	0.89	-	-2.73%	74
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
Jun 18, 2025	0.66	0.66	0.66	0.66	0.66	-5.55%	659
Jun 17, 2025	0.65	0.80	0.65	0.70	0.70	-11.55%	8,561
Jun 16, 2025	0.75	0.80	0.75	0.79	0.79	5.33%	10,339
Jun 13, 2025	0.65	0.75	0.65	0.75	0.75	-	2,527
Jun 12, 2025	0.75	0.75	0.75	0.75	0.75	-	1,033
Jun 11, 2025	0.42	0.75	0.42	0.75	0.75	-	7,017
Jun 10, 2025	0.68	0.75	0.63	0.75	0.75	-	11,643
Jun 9, 2025	0.68	0.80	0.65	0.75	0.75	-6.25%	8,533
Jun 6, 2025	0.66	0.81	0.50	0.80	0.80	-	19,846
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