Intuitive Machines, Inc. (LUNR)
NASDAQ: LUNR · Real-Time Price · USD
9.81
-0.24 (-2.39%)
At close: Aug 8, 2025, 4:00 PM
9.90
+0.09 (0.92%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.24 | 10.60 | 9.69 | 9.81 | 9.81 | -2.39% | 8,907,912 |
| Aug 7, 2025 | 10.04 | 11.12 | 9.87 | 10.05 | 10.05 | -4.29% | 10,563,005 |
| Aug 6, 2025 | 11.40 | 11.44 | 10.45 | 10.50 | 10.50 | -8.46% | 8,325,617 |
| Aug 5, 2025 | 11.43 | 11.74 | 11.14 | 11.47 | 11.47 | 2.41% | 6,000,922 |
| Aug 4, 2025 | 10.86 | 11.22 | 10.62 | 11.20 | 11.20 | 5.56% | 4,911,915 |
| Aug 1, 2025 | 10.60 | 10.91 | 10.30 | 10.61 | 10.61 | -4.93% | 6,252,660 |
| Jul 31, 2025 | 11.58 | 11.77 | 11.11 | 11.16 | 11.16 | -3.38% | 5,882,269 |
| Jul 30, 2025 | 11.81 | 11.97 | 11.21 | 11.55 | 11.55 | -1.70% | 6,135,088 |
| Jul 29, 2025 | 12.85 | 12.89 | 11.69 | 11.75 | 11.75 | -8.42% | 7,418,941 |
| Jul 28, 2025 | 13.29 | 13.70 | 12.63 | 12.83 | 12.83 | 0.08% | 6,369,852 |
| Jul 25, 2025 | 12.72 | 12.93 | 12.18 | 12.82 | 12.82 | 0.23% | 5,981,105 |
| Jul 24, 2025 | 13.09 | 13.60 | 12.56 | 12.79 | 12.79 | -4.34% | 9,097,353 |
| Jul 23, 2025 | 11.42 | 13.43 | 11.41 | 13.37 | 13.37 | 18.53% | 21,006,214 |
| Jul 22, 2025 | 11.22 | 11.39 | 10.72 | 11.28 | 11.28 | 0.27% | 6,668,733 |
| Jul 21, 2025 | 12.46 | 12.47 | 11.20 | 11.25 | 11.25 | -9.35% | 12,916,398 |
| Jul 18, 2025 | 12.56 | 12.91 | 12.27 | 12.41 | 12.41 | 1.31% | 12,929,485 |
| Jul 17, 2025 | 11.49 | 12.47 | 11.45 | 12.25 | 12.25 | 9.18% | 14,825,495 |
| Jul 16, 2025 | 11.08 | 11.32 | 10.47 | 11.22 | 11.22 | 1.26% | 7,982,581 |
| Jul 15, 2025 | 11.30 | 11.47 | 10.88 | 11.08 | 11.08 | 0.09% | 5,957,283 |
| Jul 14, 2025 | 10.76 | 11.22 | 10.43 | 11.07 | 11.07 | 1.93% | 5,575,452 |
| Jul 11, 2025 | 11.55 | 12.27 | 10.86 | 10.86 | 10.86 | -2.86% | 12,127,519 |
| Jul 10, 2025 | 10.86 | 11.32 | 10.58 | 11.18 | 11.18 | 2.95% | 5,496,295 |
| Jul 9, 2025 | 10.80 | 11.10 | 10.49 | 10.86 | 10.86 | 1.69% | 5,783,183 |
| Jul 8, 2025 | 10.49 | 10.90 | 10.45 | 10.68 | 10.68 | 2.59% | 6,153,355 |
| Jul 7, 2025 | 10.67 | 10.70 | 10.06 | 10.41 | 10.41 | -3.52% | 5,838,925 |
| Jul 3, 2025 | 10.85 | 11.12 | 10.72 | 10.79 | 10.79 | 0.75% | 2,806,480 |
| Jul 2, 2025 | 10.62 | 10.78 | 10.45 | 10.71 | 10.71 | 0.56% | 4,450,977 |
| Jul 1, 2025 | 10.73 | 11.01 | 10.44 | 10.65 | 10.65 | -2.02% | 4,953,361 |
| Jun 30, 2025 | 11.26 | 11.42 | 10.71 | 10.87 | 10.87 | -0.82% | 5,785,384 |
| Jun 27, 2025 | 11.39 | 11.52 | 10.64 | 10.96 | 10.96 | -3.52% | 16,353,706 |
| Jun 26, 2025 | 10.02 | 11.39 | 9.90 | 11.36 | 11.36 | 13.15% | 8,674,833 |
| Jun 25, 2025 | 10.63 | 10.87 | 9.99 | 10.04 | 10.04 | -2.90% | 4,639,136 |
| Jun 24, 2025 | 10.15 | 10.48 | 10.10 | 10.34 | 10.34 | 3.40% | 4,284,189 |
| Jun 23, 2025 | 9.92 | 10.15 | 9.52 | 10.00 | 10.00 | -1.77% | 5,783,992 |
| Jun 20, 2025 | 10.28 | 10.54 | 10.11 | 10.18 | 10.18 | 0.20% | 7,959,278 |
| Jun 18, 2025 | 10.20 | 10.37 | 9.98 | 10.16 | 10.16 | -0.68% | 5,032,779 |
| Jun 17, 2025 | 10.61 | 10.69 | 10.06 | 10.23 | 10.23 | -5.63% | 5,494,350 |
| Jun 16, 2025 | 10.60 | 10.87 | 10.42 | 10.84 | 10.84 | 3.73% | 4,512,962 |
| Jun 13, 2025 | 10.50 | 10.80 | 10.37 | 10.45 | 10.45 | -4.04% | 4,192,424 |
| Jun 12, 2025 | 11.08 | 11.25 | 10.84 | 10.89 | 10.89 | -2.94% | 4,499,031 |
| Jun 11, 2025 | 11.48 | 11.57 | 11.06 | 11.22 | 11.22 | 0.09% | 5,336,490 |
| Jun 10, 2025 | 11.93 | 12.09 | 11.15 | 11.21 | 11.21 | -4.92% | 6,396,072 |
| Jun 9, 2025 | 12.07 | 12.14 | 11.35 | 11.79 | 11.79 | 0.68% | 7,802,932 |
| Jun 6, 2025 | 10.97 | 12.11 | 10.97 | 11.71 | 11.71 | 7.63% | 10,077,460 |
| Jun 5, 2025 | 11.09 | 11.28 | 10.64 | 10.88 | 10.88 | -1.63% | 7,867,317 |
| Jun 4, 2025 | 11.05 | 11.52 | 10.72 | 11.06 | 11.06 | 0.27% | 4,895,964 |
| Jun 3, 2025 | 11.29 | 11.60 | 10.87 | 11.03 | 11.03 | 0.18% | 5,317,898 |
| Jun 2, 2025 | 11.16 | 11.24 | 10.69 | 11.01 | 11.01 | -3.51% | 6,271,679 |
| May 30, 2025 | 11.70 | 11.79 | 11.11 | 11.41 | 11.41 | -4.52% | 6,230,586 |
| May 29, 2025 | 12.65 | 12.77 | 11.93 | 11.95 | 11.95 | -2.37% | 5,368,825 |