Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.500
-0.050 (-3.23%)
At close: Nov 28, 2025
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.45 | 1.70 | 1.31 | 1.50 | 1.50 | -3.23% | 19,937 |
| Nov 26, 2025 | 1.35 | 1.55 | 1.35 | 1.55 | 1.55 | 14.81% | 139,581 |
| Nov 25, 2025 | 1.02 | 1.40 | 1.02 | 1.35 | 1.35 | -3.57% | 11,040 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,183 |
| Nov 21, 2025 | 0.62 | 1.40 | 0.62 | 1.40 | 1.40 | 0.72% | 27,411 |
| Nov 20, 2025 | 1.02 | 1.50 | 1.02 | 1.39 | 1.39 | -0.71% | 6,244 |
| Nov 19, 2025 | 1.02 | 1.45 | 1.02 | 1.40 | 1.40 | -6.67% | 808 |
| Nov 18, 2025 | 1.26 | 1.50 | 1.26 | 1.50 | 1.50 | 19.52% | 67,516 |
| Nov 17, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -16.89% | 781 |
| Nov 14, 2025 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 3,128 |
| Nov 13, 2025 | 1.25 | 1.69 | 1.25 | 1.60 | 1.60 | 7.38% | 2,291 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.49 | 1.49 | 1.49 | 18.25% | 3,295 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -27.79% | 12,464 |
| Nov 10, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 0.29% | 372,057 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 53,873 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 7,768 |
| Nov 5, 2025 | 1.16 | 1.75 | 1.16 | 1.75 | 1.75 | - | 74,692 |
| Nov 4, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 489,689 |
| Nov 3, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 60,058 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 537,635 |
| Oct 30, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.74% | 120,139 |
| Oct 29, 2025 | 1.69 | 1.72 | 1.50 | 1.72 | 1.72 | 1.18% | 350,722 |
| Oct 28, 2025 | 1.49 | 1.74 | 1.49 | 1.70 | 1.70 | 8.28% | 106,871 |
| Oct 27, 2025 | 1.49 | 1.57 | 1.48 | 1.57 | 1.57 | 5.37% | 79,498 |
| Oct 24, 2025 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 10.37% | 31,138 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 44,213 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 32,753 |
| Oct 21, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 81,187 |
| Oct 20, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 12,916 |
| 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 |