Luna Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	0.71	0.71	0.71	0.71	0.71	-	14,089
Mar 24, 2025	0.71	0.75	0.71	0.71	0.71	1.43%	13,920
Mar 21, 2025	0.69	0.72	0.69	0.70	0.70	-	3,429
Mar 20, 2025	0.66	0.80	0.66	0.70	0.70	-	7,747
Mar 19, 2025	0.72	0.77	0.70	0.70	0.70	-12.50%	29,417
Mar 18, 2025	0.85	0.85	0.70	0.80	0.80	-5.88%	17,290
Mar 17, 2025	0.70	0.85	0.69	0.85	0.85	23.17%	171,738
Mar 14, 2025	0.69	0.70	0.69	0.69	0.69	-4.15%	1,184
Mar 13, 2025	0.68	0.75	0.68	0.72	0.72	-2.70%	35,718
Mar 12, 2025	0.72	0.77	0.72	0.74	0.74	-	21,264
Mar 11, 2025	0.85	0.85	0.72	0.74	0.74	1.37%	2,887
Mar 10, 2025	0.67	0.74	0.67	0.73	0.73	0.69%	6,635
Mar 7, 2025	0.72	0.80	0.72	0.73	0.73	-0.41%	9,377
Mar 6, 2025	0.65	0.76	0.65	0.73	0.73	-2.93%	21,833
Mar 5, 2025	0.75	0.75	0.72	0.75	0.75	1.35%	20,593
Mar 4, 2025	0.74	0.80	0.74	0.74	0.74	-	31,979
Mar 3, 2025	0.74	0.78	0.74	0.74	0.74	-2.63%	7,160
Feb 28, 2025	0.80	0.80	0.76	0.76	0.76	-	16,823
Feb 27, 2025	0.76	0.80	0.76	0.76	0.76	-6.17%	12,474
Feb 26, 2025	0.78	0.81	0.78	0.81	0.81	6.58%	20,332
Feb 25, 2025	0.78	0.79	0.76	0.76	0.76	-	27,265
Feb 24, 2025	0.80	0.85	0.76	0.76	0.76	-15.56%	59,616
Feb 21, 2025	0.88	0.90	0.76	0.90	0.90	7.78%	15,339
Feb 20, 2025	0.82	0.90	0.76	0.84	0.84	-4.02%	69,944
Feb 19, 2025	0.86	0.90	0.85	0.87	0.87	-7.45%	3,809
Feb 18, 2025	0.90	0.95	0.85	0.94	0.94	-2.08%	51,205
Feb 14, 2025	0.83	1.00	0.83	0.96	0.96	12.94%	211,372
Feb 13, 2025	0.80	0.89	0.80	0.85	0.85	-	17,833
Feb 12, 2025	0.80	0.85	0.80	0.85	0.85	-	24,813
Feb 11, 2025	0.85	0.85	0.84	0.85	0.85	-4.49%	8,525
Feb 10, 2025	0.80	0.90	0.80	0.89	0.89	4.71%	33,675
Feb 7, 2025	0.83	0.90	0.83	0.85	0.85	-	21,874
Feb 6, 2025	0.88	0.94	0.80	0.85	0.85	-	49,263
Feb 5, 2025	0.79	0.90	0.78	0.85	0.85	8.28%	12,317
Feb 4, 2025	0.76	0.95	0.71	0.79	0.79	3.29%	38,618
Feb 3, 2025	0.78	0.80	0.76	0.76	0.76	-5.00%	27,104
Jan 31, 2025	0.78	0.85	0.78	0.80	0.80	2.56%	9,101
Jan 30, 2025	0.85	0.95	0.78	0.78	0.78	-8.24%	24,430
Jan 29, 2025	0.88	0.90	0.82	0.85	0.85	-10.53%	81,292
Jan 28, 2025	0.89	0.95	0.86	0.95	0.95	5.57%	79,057
Jan 27, 2025	0.95	1.05	0.88	0.90	0.90	-15.90%	265,684
Jan 24, 2025	1.00	1.07	1.00	1.07	1.07	1.90%	50,430
Jan 23, 2025	0.97	1.05	0.97	1.05	1.05	-	29,115
Jan 22, 2025	0.98	1.05	0.90	1.05	1.05	-1.87%	65,049
Jan 21, 2025	1.02	1.07	0.95	1.07	1.07	-	90,884
Jan 17, 2025	0.95	1.07	0.95	1.07	1.07	4.90%	34,250
Jan 16, 2025	0.96	1.08	0.96	1.02	1.02	2.00%	19,096