Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.050 (-4.17%)
Apr 8, 2026, 4:00 PM EST
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.15 | 1.20 | 0.86 | 1.15 | 1.15 | -4.17% | 21,837 |
| Apr 7, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 14,868 |
| Apr 6, 2026 | 0.82 | 1.19 | 0.82 | 1.16 | 1.16 | 5.45% | 23,043 |
| Apr 2, 2026 | 1.15 | 1.17 | 1.01 | 1.10 | 1.10 | -7.56% | 26,418 |
| Apr 1, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 8.18% | 18,350 |
| Mar 31, 2026 | 1.18 | 1.20 | 1.00 | 1.10 | 1.10 | -5.17% | 120,536 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.45% | 10,068 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.02 | 1.10 | 1.10 | - | 16,606 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -8.33% | 27,885 |
| Mar 25, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | - | 24,552 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.06 | 1.20 | 1.20 | - | 5,689 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.02 | 1.20 | 1.20 | -5.88% | 97,510 |
| Mar 20, 2026 | 1.03 | 1.28 | 1.03 | 1.28 | 1.28 | 2.00% | 11,228 |
| Mar 19, 2026 | 1.20 | 1.25 | 1.03 | 1.25 | 1.25 | 4.17% | 18,061 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.12 | 1.20 | 1.20 | -2.04% | 9,362 |
| Mar 17, 2026 | 1.25 | 1.40 | 1.12 | 1.23 | 1.23 | -12.50% | 50,119 |
| Mar 16, 2026 | 1.12 | 1.40 | 1.12 | 1.40 | 1.40 | - | 2,277 |
| Mar 13, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | - | 493 |
| Mar 12, 2026 | 1.35 | 1.45 | 1.15 | 1.40 | 1.40 | - | 10,849 |
| Mar 11, 2026 | 1.07 | 1.40 | 1.07 | 1.40 | 1.40 | - | 8,848 |
| Mar 10, 2026 | 1.10 | 1.40 | 1.10 | 1.40 | 1.40 | -2.78% | 626 |
| Mar 9, 2026 | 1.40 | 1.44 | 1.33 | 1.44 | 1.44 | 2.86% | 9,651 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.14 | 1.40 | 1.40 | - | 9,424 |
| Mar 5, 2026 | 1.12 | 1.40 | 1.12 | 1.40 | 1.40 | - | 9,694 |
| Mar 4, 2026 | 1.45 | 1.48 | 1.12 | 1.40 | 1.40 | -4.76% | 2,692 |
| Mar 3, 2026 | 1.26 | 1.47 | 1.12 | 1.47 | 1.47 | - | 3,189 |
| Mar 2, 2026 | 1.12 | 1.47 | 1.10 | 1.47 | 1.47 | -1.67% | 14,676 |
| Feb 27, 2026 | 1.10 | 1.50 | 1.10 | 1.50 | 1.50 | -0.33% | 228 |
| Feb 25, 2026 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | - | 3,870 |
| Feb 24, 2026 | 1.11 | 1.50 | 1.11 | 1.50 | 1.50 | - | 14,224 |
| Feb 23, 2026 | 1.11 | 1.50 | 1.11 | 1.50 | 1.50 | - | 11,591 |
| Feb 20, 2026 | 1.25 | 1.50 | 1.10 | 1.50 | 1.50 | 4.17% | 7,605 |
| Feb 19, 2026 | 1.09 | 1.44 | 1.09 | 1.44 | 1.44 | -0.69% | 1,971 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.08 | 1.45 | 1.45 | -3.33% | 11,427 |
| Feb 17, 2026 | 1.07 | 1.50 | 1.07 | 1.50 | 1.50 | - | 3,483 |
| Feb 13, 2026 | 1.07 | 1.50 | 1.07 | 1.50 | 1.50 | - | 4,577 |
| Feb 12, 2026 | 1.20 | 1.50 | 1.16 | 1.50 | 1.50 | 3.45% | 5,402 |
| Feb 11, 2026 | 1.50 | 1.53 | 1.02 | 1.45 | 1.45 | -1.36% | 140,741 |
| Feb 10, 2026 | 1.05 | 1.47 | 1.05 | 1.47 | 1.47 | -2.00% | 1,997 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 1,716 |
| Feb 6, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | - | 22,488 |
| Feb 5, 2026 | 1.30 | 1.55 | 1.05 | 1.50 | 1.50 | 0.67% | 3,892 |
| Feb 4, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -3.87% | 266,512 |
| Feb 3, 2026 | 1.45 | 1.55 | 1.44 | 1.55 | 1.55 | 6.90% | 150,630 |
| Feb 2, 2026 | 1.02 | 1.45 | 1.02 | 1.45 | 1.45 | 0.69% | 28,935 |
| Jan 30, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 10.77% | 15,069 |
| Jan 29, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 116,028 |
| Jan 28, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 104,717 |
| Jan 27, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 30,608 |
| Jan 26, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | - | 72,559 |