Luminar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	0.09	0.12	0.08	0.08	0.08	-8.66%	1,585,248
Jan 9, 2026	0.08	0.11	0.08	0.09	0.09	4.77%	1,323,344
Jan 8, 2026	0.09	0.10	0.09	0.09	0.09	-	1,943,674
Jan 7, 2026	0.08	0.09	0.08	0.09	0.09	6.57%	1,776,104
Jan 6, 2026	0.08	0.08	0.07	0.08	0.08	0.87%	1,588,292
Jan 5, 2026	0.08	0.09	0.07	0.08	0.08	-2.32%	2,369,965
Jan 2, 2026	0.07	0.09	0.07	0.08	0.08	2.37%	1,357,293
Dec 31, 2025	0.09	0.09	0.07	0.08	0.08	-14.80%	3,243,575
Dec 30, 2025	0.08	0.10	0.07	0.09	0.09	4.33%	3,815,035
Dec 29, 2025	0.17	0.18	0.07	0.09	0.09	-47.80%	16,562,029
Dec 26, 2025	0.15	0.18	0.14	0.17	0.17	12.68%	7,232,785
Dec 24, 2025	0.12	0.17	0.12	0.15	0.15	-18.79%	11,308,147
Dec 23, 2025	0.18	0.21	0.17	0.19	0.19	-13.46%	37,501,178
Dec 22, 2025	0.28	0.28	0.20	0.22	0.22	-63.98%	90,011,354
Dec 19, 2025	0.22	0.69	0.21	0.60	0.60	174.73%	895,789,983
Dec 18, 2025	0.21	0.22	0.18	0.22	0.22	-2.65%	29,837,662
Dec 17, 2025	0.30	0.31	0.18	0.23	0.23	-27.80%	48,788,348
Dec 16, 2025	0.36	0.39	0.30	0.31	0.31	-11.21%	28,588,129
Dec 15, 2025	0.89	0.90	0.30	0.35	0.35	-60.82%	59,405,596
Dec 12, 2025	0.97	1.03	0.89	0.90	0.90	-6.88%	5,299,382
Dec 11, 2025	0.87	1.04	0.85	0.97	0.97	10.61%	8,988,999
Dec 10, 2025	0.86	0.92	0.85	0.87	0.87	1.70%	2,280,020
Dec 9, 2025	0.85	0.90	0.85	0.86	0.86	-1.29%	2,307,842
Dec 8, 2025	0.96	0.97	0.83	0.87	0.87	-6.40%	5,672,308
Dec 5, 2025	1.05	1.11	0.92	0.93	0.93	-9.75%	8,161,925
Dec 4, 2025	0.89	1.14	0.89	1.03	1.03	17.23%	16,903,964
Dec 3, 2025	0.82	0.89	0.80	0.88	0.88	7.30%	2,246,378
Dec 2, 2025	0.85	0.90	0.82	0.82	0.82	-4.79%	1,398,848
Dec 1, 2025	0.88	0.91	0.85	0.86	0.86	-5.11%	1,894,160
Nov 28, 2025	0.80	0.92	0.80	0.91	0.91	11.07%	3,416,709
Nov 26, 2025	0.78	0.84	0.78	0.82	0.82	2.42%	3,429,017
Nov 25, 2025	0.83	0.83	0.80	0.80	0.80	-4.36%	2,779,428
Nov 24, 2025	0.88	0.91	0.80	0.83	0.83	-2.57%	3,983,138
Nov 21, 2025	0.91	0.93	0.85	0.86	0.86	-5.15%	4,029,785
Nov 20, 2025	0.91	1.14	0.90	0.90	0.90	-0.43%	8,263,122
Nov 19, 2025	0.90	0.98	0.87	0.91	0.91	4.53%	4,439,060
Nov 18, 2025	0.87	0.90	0.81	0.87	0.87	-4.55%	5,079,914
Nov 17, 2025	0.98	1.03	0.85	0.91	0.91	-10.16%	12,766,898
Nov 14, 2025	1.15	1.26	1.01	1.01	1.01	-4.72%	10,120,453
Nov 13, 2025	1.12	1.14	1.05	1.06	1.06	-8.62%	13,740,278
Nov 12, 2025	1.17	1.20	1.12	1.16	1.16	-2.52%	3,379,417
Nov 11, 2025	1.19	1.21	1.15	1.19	1.19	-	2,179,254
Nov 10, 2025	1.27	1.30	1.17	1.19	1.19	-4.80%	3,686,853
Nov 7, 2025	1.17	1.28	1.13	1.25	1.25	8.70%	4,454,010
Nov 6, 2025	1.24	1.31	1.15	1.15	1.15	-7.26%	5,413,319
Nov 5, 2025	1.34	1.37	1.21	1.24	1.24	-8.15%	7,178,689
Nov 4, 2025	1.25	1.41	1.23	1.35	1.35	-0.74%	13,284,766
Nov 3, 2025	1.17	1.44	1.13	1.36	1.36	17.24%	29,428,054
Oct 31, 2025	1.63	1.67	1.08	1.16	1.16	-45.02%	60,439,751
Oct 30, 2025	2.06	2.26	2.06	2.11	2.11	0.96%	6,465,809