Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
0.9000
+0.2300 (34.33%)
Aug 8, 2025, 1:49 PM EDT
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.00 | 1.00 | 0.65 | 0.90 | 0.90 | 34.33% | 8,357 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.65 | 0.67 | 0.67 | -33.00% | 5,942 |
| Aug 6, 2025 | 0.61 | 1.00 | 0.61 | 1.00 | 1.00 | 5.26% | 4,168 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.71 | 0.95 | 0.95 | 35.71% | 5,883 |
| Aug 4, 2025 | 0.42 | 1.00 | 0.42 | 0.70 | 0.70 | -30.00% | 8,139 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 77 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 504 |
| Jul 30, 2025 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 4,268 |
| Jul 29, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 1,154 |
| Jul 28, 2025 | 0.90 | 1.01 | 0.90 | 1.00 | 1.00 | - | 6,280 |
| Jul 25, 2025 | 1.00 | 1.02 | 0.90 | 1.00 | 1.00 | - | 21,873 |
| Jul 24, 2025 | 0.90 | 1.03 | 0.90 | 1.00 | 1.00 | - | 29,589 |
| Jul 23, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | - | 12,904 |
| Jul 22, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 20,548 |
| Jul 21, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 9.29% | 12,457 |
| 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 |