Luna Innovations (LUNA)
0.54
0.03 (5.88%)
At close: Apr 04, 2025, 10:44 AM
Luna Innovations Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | -0.02 | -3.77% | 41,910 |
| Apr 2, 2025 | 0.53 | 0.57 | 0.53 | 0.53 | -0.03 | -5.36% | 92,000 |
| Apr 1, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | -0.12 | -17.65% | 126,800 |
| Mar 31, 2025 | 0.62 | 0.74 | 0.62 | 0.68 | -0.02 | -2.86% | 15,100 |
| Mar 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | -0.01 | -1.41% | 3,900 |
| Mar 27, 2025 | 0.69 | 0.90 | 0.69 | 0.71 | 0.03 | 4.41% | 8,800 |
| Mar 26, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | -0.03 | -4.23% | 50,500 |
| Mar 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 0.00% | 14,100 |
| Mar 24, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.01 | 1.43% | 13,900 |
| Mar 21, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.00 | 0.00% | 3,400 |
| Mar 20, 2025 | 0.66 | 0.80 | 0.66 | 0.70 | 0.00 | 0.00% | 7,700 |
| Mar 19, 2025 | 0.72 | 0.77 | 0.70 | 0.70 | -0.10 | -12.50% | 29,400 |
| Mar 18, 2025 | 0.85 | 0.85 | 0.70 | 0.80 | -0.05 | -5.88% | 17,300 |
| Mar 17, 2025 | 0.70 | 0.85 | 0.69 | 0.85 | 0.16 | 23.19% | 171,700 |
| Mar 14, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | -0.03 | -4.17% | 1,200 |
| Mar 13, 2025 | 0.68 | 0.75 | 0.68 | 0.72 | -0.02 | -2.70% | 35,700 |
| Mar 12, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.00 | 0.00% | 21,300 |
| Mar 11, 2025 | 0.85 | 0.85 | 0.72 | 0.74 | 0.01 | 1.37% | 2,900 |
| Mar 10, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.00 | 0.00% | 6,600 |
| Mar 7, 2025 | 0.72 | 0.80 | 0.72 | 0.73 | 0.00 | 0.00% | 9,400 |
| Mar 6, 2025 | 0.65 | 0.76 | 0.65 | 0.73 | -0.02 | -2.67% | 21,800 |
| Mar 5, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.01 | 1.35% | 20,600 |
| Mar 4, 2025 | 0.74 | 0.80 | 0.74 | 0.74 | 0.00 | 0.00% | 32,000 |
| Mar 3, 2025 | 0.74 | 0.78 | 0.74 | 0.74 | -0.02 | -2.63% | 7,200 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.00 | 0.00% | 16,800 |
| Feb 27, 2025 | 0.76 | 0.80 | 0.76 | 0.76 | -0.05 | -6.17% | 12,500 |
| Feb 26, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.05 | 6.58% | 20,300 |
| Feb 25, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.00 | 0.00% | 27,300 |
| Feb 24, 2025 | 0.80 | 0.85 | 0.76 | 0.76 | -0.14 | -15.56% | 59,600 |
| Feb 21, 2025 | 0.88 | 0.90 | 0.76 | 0.90 | 0.06 | 7.14% | 15,300 |
| Feb 20, 2025 | 0.82 | 0.90 | 0.76 | 0.84 | -0.03 | -3.45% | 69,900 |
| Feb 19, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | -0.07 | -7.45% | 3,800 |
| Feb 18, 2025 | 0.90 | 0.95 | 0.85 | 0.94 | -0.02 | -2.08% | 51,200 |
| Feb 14, 2025 | 0.83 | 1.00 | 0.83 | 0.96 | 0.11 | 12.94% | 211,400 |
| Feb 13, 2025 | 0.80 | 0.89 | 0.80 | 0.85 | 0.00 | 0.00% | 17,833 |
| Feb 12, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.00 | 0.00% | 24,813 |
| Feb 11, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | -0.04 | -4.49% | 8,525 |
| Feb 10, 2025 | 0.80 | 0.90 | 0.80 | 0.89 | 0.04 | 4.71% | 33,675 |
| Feb 7, 2025 | 0.82 | 0.90 | 0.82 | 0.85 | 0.00 | 0.00% | 17,804 |
| Feb 6, 2025 | 0.88 | 0.94 | 0.80 | 0.85 | 0.00 | 0.00% | 49,263 |
| Feb 5, 2025 | 0.79 | 0.90 | 0.78 | 0.85 | 0.07 | 8.97% | 10,696 |
| Feb 4, 2025 | 0.76 | 0.95 | 0.71 | 0.78 | 0.02 | 2.63% | 38,618 |
| Feb 3, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | -0.04 | -5.00% | 27,104 |
| Jan 31, 2025 | 0.78 | 0.85 | 0.78 | 0.80 | 0.02 | 2.56% | 9,101 |
| Jan 30, 2025 | 0.85 | 0.95 | 0.78 | 0.78 | -0.07 | -8.24% | 24,430 |
| Jan 29, 2025 | 0.88 | 0.90 | 0.82 | 0.85 | -0.10 | -10.53% | 81,292 |
| Jan 28, 2025 | 0.89 | 0.95 | 0.86 | 0.95 | 0.05 | 5.56% | 79,057 |
| Jan 27, 2025 | 0.95 | 1.05 | 0.88 | 0.90 | -0.17 | -15.89% | 265,684 |
| Jan 24, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 0.02 | 1.90% | 50,430 |
| Jan 23, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 0.00 | 0.00% | 29,115 |