Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.230
-0.010 (-0.81%)
Jul 20, 2026, 9:30 AM EST
Luna Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 6,769 |
| Jul 17, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 25,340 |
| Jul 16, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | - | 41,871 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 75,293 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 91,125 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,225 |
| Jul 10, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 9,682 |
| Jul 9, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 54,737 |
| Jul 8, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 387 |
| Jul 7, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -1.98% | 223,994 |
| Jul 6, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.02% | 3,448 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 3,191 |
| Jul 1, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 182,293 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 138,540 |
| Jun 29, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 30,534 |
| Jun 26, 2026 | 1.29 | 1.31 | 1.24 | 1.28 | 1.28 | -3.03% | 1,186,770 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 3,830 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 9,078 |
| Jun 23, 2026 | 1.05 | 1.30 | 1.05 | 1.30 | 1.30 | - | 5,208 |
| Jun 22, 2026 | 1.02 | 1.30 | 1.02 | 1.30 | 1.30 | - | 3,522 |
| Jun 18, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 661 |
| Jun 17, 2026 | 1.01 | 1.22 | 1.01 | 1.22 | 1.22 | - | 6,140 |
| Jun 16, 2026 | 1.01 | 1.22 | 1.01 | 1.22 | 1.22 | 2.52% | 3,583 |
| Jun 15, 2026 | 1.16 | 1.25 | 1.15 | 1.19 | 1.19 | 3.48% | 9,303 |
| Jun 12, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 4,162 |
| Jun 11, 2026 | 1.16 | 1.16 | 1.06 | 1.16 | 1.16 | 10.48% | 51,320 |
| Jun 10, 2026 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 288,769 |
| 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 |