Luna Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	1.16	1.16	1.16	1.16	1.16	-	10,530
Jun 8, 2026	1.14	1.16	1.14	1.16	1.16	-	13,226
Jun 5, 2026	1.16	1.16	1.16	1.16	1.16	0.87%	568
Jun 4, 2026	1.15	1.15	1.15	1.15	1.15	-	758
Jun 3, 2026	1.15	1.15	1.15	1.15	1.15	-	3,242
Jun 2, 2026	1.15	1.15	1.14	1.15	1.15	-	53,143
Jun 1, 2026	1.30	1.35	1.10	1.15	1.15	-14.81%	58,721
May 29, 2026	1.14	1.35	1.14	1.35	1.35	17.39%	78,630
May 28, 2026	1.09	1.20	1.09	1.15	1.15	4.55%	9,823
May 27, 2026	1.06	1.11	1.06	1.10	1.10	4.76%	39,156
May 26, 2026	0.83	1.06	0.83	1.05	1.05	-3.67%	27,629
May 22, 2026	0.83	1.09	0.83	1.09	1.09	-0.46%	2,875
May 21, 2026	0.83	1.10	0.83	1.10	1.10	0.46%	398
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