Luna Innovations Incorporated (LUNA)
OTCMKTS
· Delayed Price · Currency is USD
1.490
-0.010 (-0.67%)
Dec 4, 2025, 4:00 PM EST
Luna Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 24,877 |
| Dec 3, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 15,863 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.09 | 1.50 | 1.50 | 0.67% | 12,764 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.06 | 1.49 | 1.49 | -0.67% | 14,586 |
| Nov 28, 2025 | 1.45 | 1.70 | 1.31 | 1.50 | 1.50 | -3.23% | 19,937 |
| Nov 26, 2025 | 1.35 | 1.55 | 1.35 | 1.55 | 1.55 | 14.81% | 139,581 |
| Nov 25, 2025 | 1.02 | 1.40 | 1.02 | 1.35 | 1.35 | -3.57% | 11,040 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,183 |
| Nov 21, 2025 | 0.62 | 1.40 | 0.62 | 1.40 | 1.40 | 0.72% | 27,411 |
| Nov 20, 2025 | 1.02 | 1.50 | 1.02 | 1.39 | 1.39 | -0.71% | 6,244 |
| Nov 19, 2025 | 1.02 | 1.45 | 1.02 | 1.40 | 1.40 | -6.67% | 808 |
| Nov 18, 2025 | 1.26 | 1.50 | 1.26 | 1.50 | 1.50 | 19.52% | 67,516 |
| Nov 17, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -16.89% | 781 |
| Nov 14, 2025 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 3,128 |
| Nov 13, 2025 | 1.25 | 1.69 | 1.25 | 1.60 | 1.60 | 7.38% | 2,291 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.49 | 1.49 | 1.49 | 18.25% | 3,295 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -27.79% | 12,464 |
| Nov 10, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 0.29% | 372,057 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 53,873 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 7,768 |
| Nov 5, 2025 | 1.16 | 1.75 | 1.16 | 1.75 | 1.75 | - | 74,692 |
| Nov 4, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 489,689 |
| Nov 3, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 60,058 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 537,635 |
| Oct 30, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.74% | 120,139 |
| Oct 29, 2025 | 1.69 | 1.72 | 1.50 | 1.72 | 1.72 | 1.18% | 350,722 |
| Oct 28, 2025 | 1.49 | 1.74 | 1.49 | 1.70 | 1.70 | 8.28% | 106,871 |
| Oct 27, 2025 | 1.49 | 1.57 | 1.48 | 1.57 | 1.57 | 5.37% | 79,498 |
| Oct 24, 2025 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 10.37% | 31,138 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 44,213 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 32,753 |
| Oct 21, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 81,187 |
| Oct 20, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 12,916 |
| Oct 17, 2025 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | -2.96% | 2,179 |
| Oct 16, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 10.66% | 13,207 |
| Oct 15, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 79,633 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 48,381 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,099 |
| Oct 10, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 52,304 |
| Oct 9, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 24,820 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 15,853 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 50,897 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 20,642 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 16,586 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 36,516 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 3.77% | 92,147 |
| Sep 30, 2025 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 0.95% | 57,364 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 1,333 |
| Sep 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,793 |
| Sep 25, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 6.32% | 32,927 |
| Sep 24, 2025 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | -4.04% | 2,808 |
| Sep 23, 2025 | 0.83 | 1.00 | 0.83 | 0.99 | 0.99 | 10.00% | 118,096 |
| Sep 22, 2025 | 0.81 | 0.94 | 0.81 | 0.90 | 0.90 | 2.27% | 13,536 |
| Sep 19, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -6.38% | 3,290 |
| Sep 18, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | - | 4,936 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.86 | 0.94 | 0.94 | -1.05% | 5,185 |
| Sep 16, 2025 | 0.86 | 0.95 | 0.80 | 0.95 | 0.95 | 10.47% | 9,123 |
| Sep 15, 2025 | 0.95 | 0.96 | 0.86 | 0.86 | 0.86 | -9.47% | 787 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.81 | 0.95 | 0.95 | 5.56% | 3,754 |
| Sep 11, 2025 | 0.63 | 0.95 | 0.63 | 0.90 | 0.90 | -5.26% | 6,331 |
| Sep 10, 2025 | 0.90 | 0.95 | 0.77 | 0.95 | 0.95 | 11.76% | 9,075 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.75 | 0.85 | 0.85 | -12.37% | 1,340 |
| Sep 5, 2025 | 0.63 | 0.97 | 0.63 | 0.97 | 0.97 | 1.04% | 555 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,454 |
| Sep 3, 2025 | 0.85 | 0.96 | 0.85 | 0.96 | 0.96 | 6.67% | 8,068 |
| Sep 2, 2025 | 0.62 | 1.00 | 0.62 | 0.90 | 0.90 | - | 6,129 |
| Aug 29, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 15,220 |
| Aug 28, 2025 | 0.85 | 1.00 | 0.85 | 0.90 | 0.90 | 3.45% | 20,738 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.80 | 0.87 | 0.87 | 2.35% | 1,147 |
| Aug 26, 2025 | 0.63 | 1.00 | 0.63 | 0.85 | 0.85 | 6.25% | 8,699 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | 3.90% | 5,673 |
| Aug 22, 2025 | 0.85 | 0.86 | 0.73 | 0.77 | 0.77 | -9.41% | 17,592 |
| Aug 21, 2025 | 0.71 | 1.00 | 0.71 | 0.85 | 0.85 | 26.87% | 12,617 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.67 | 0.67 | 0.67 | -33.00% | 1,525 |
| Aug 19, 2025 | 0.93 | 1.00 | 0.69 | 1.00 | 1.00 | - | 9,549 |
| Aug 18, 2025 | 0.85 | 1.00 | 0.67 | 1.00 | 1.00 | 29.87% | 28,095 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -23.00% | 1,424 |
| Aug 14, 2025 | 0.70 | 1.00 | 0.70 | 1.00 | 1.00 | - | 1,256 |
| Aug 13, 2025 | 0.95 | 1.00 | 0.80 | 1.00 | 1.00 | - | 6,347 |
| Aug 12, 2025 | 0.64 | 1.00 | 0.64 | 1.00 | 1.00 | 11.11% | 15,281 |
| Aug 11, 2025 | 0.63 | 0.90 | 0.63 | 0.90 | 0.90 | - | 7,422 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.65 | 0.90 | 0.90 | 34.33% | 8,357 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.65 | 0.67 | 0.67 | -33.00% | 5,942 |
| Aug 6, 2025 | 0.61 | 1.00 | 0.61 | 1.00 | 1.00 | 5.26% | 4,168 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.71 | 0.95 | 0.95 | 35.71% | 5,883 |
| Aug 4, 2025 | 0.42 | 1.00 | 0.42 | 0.70 | 0.70 | -30.00% | 8,139 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 504 |
| Jul 30, 2025 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 4,268 |
| Jul 29, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 1,154 |
| Jul 28, 2025 | 0.90 | 1.01 | 0.90 | 1.00 | 1.00 | - | 6,280 |
| Jul 25, 2025 | 1.00 | 1.02 | 0.90 | 1.00 | 1.00 | - | 21,873 |
| Jul 24, 2025 | 0.90 | 1.03 | 0.90 | 1.00 | 1.00 | - | 29,589 |
| Jul 23, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | - | 12,904 |
| Jul 22, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 20,548 |
| Jul 21, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 9.29% | 12,457 |
| Jul 18, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 9.58% | 12,957 |
| Jul 17, 2025 | 0.85 | 0.90 | 0.84 | 0.84 | 0.84 | -1.76% | 4,815 |
| Jul 16, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 1,002 |
| Jul 15, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 21,414 |
| Jul 14, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 3,499 |