Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.090
-0.010 (-0.91%)
At close: May 20, 2026
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 212 |
| May 18, 2026 | 1.01 | 1.14 | 1.01 | 1.10 | 1.10 | - | 1,999 |
| May 15, 2026 | 1.04 | 1.15 | 1.04 | 1.10 | 1.10 | -2.65% | 885 |
| May 14, 2026 | 1.15 | 1.15 | 1.05 | 1.13 | 1.13 | - | 83,900 |
| May 13, 2026 | 1.06 | 1.15 | 0.82 | 1.13 | 1.13 | 2.26% | 43,005 |
| May 12, 2026 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | -0.90% | 5,320 |
| May 11, 2026 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 2.29% | 8,003 |
| May 8, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 7,007 |
| May 7, 2026 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | 2.44% | 25,648 |
| May 6, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.49% | 6,718 |
| May 5, 2026 | 1.05 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 186,344 |
| May 4, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 5,522 |
| May 1, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | -3.51% | 4,697 |
| Apr 30, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 8.57% | 34,416 |
| Apr 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 8,768 |
| Apr 28, 2026 | 1.10 | 1.10 | 0.84 | 1.05 | 1.05 | -4.55% | 34,391 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 31,324 |
| Apr 24, 2026 | 1.09 | 1.15 | 1.09 | 1.09 | 1.09 | -4.80% | 43,048 |
| Apr 23, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.05% | 6,175 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,836 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 3,939 |
| Apr 20, 2026 | 1.13 | 1.15 | 1.05 | 1.10 | 1.10 | -4.35% | 11,603 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 1,439 |
| Apr 16, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 12.75% | 13,184 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | 17.24% | 10,531 |
| Apr 14, 2026 | 1.20 | 1.20 | 0.84 | 0.87 | 0.87 | -27.50% | 14,466 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 10,018 |
| Apr 10, 2026 | 1.10 | 1.16 | 0.84 | 1.16 | 1.16 | 0.87% | 32,190 |
| Apr 9, 2026 | 1.16 | 1.20 | 0.92 | 1.15 | 1.15 | - | 25,494 |
| 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 |