Skip to main content
Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.400
-0.050 (-3.57%)
Mar 9, 2026, 3:42 PM EST

Luna Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.401.401.141.401.40-9,424
Mar 5, 20261.121.401.121.401.40-9,694
Mar 4, 20261.451.481.121.401.40-4.76%2,692
Mar 3, 20261.261.471.121.471.47-3,189
Mar 2, 20261.121.471.101.471.47-1.67%14,676
Feb 27, 20261.101.501.101.501.50-0.33%228
Feb 25, 20261.451.501.401.501.50-3,870
Feb 24, 20261.111.501.111.501.50-14,224
Feb 23, 20261.111.501.111.501.50-11,591
Feb 20, 20261.251.501.101.501.504.17%7,605
Feb 19, 20261.091.441.091.441.44-0.69%1,971
Feb 18, 20261.501.501.081.451.45-3.33%11,427
Feb 17, 20261.071.501.071.501.50-3,483
Feb 13, 20261.071.501.071.501.50-4,577
Feb 12, 20261.201.501.161.501.503.45%5,402
Feb 11, 20261.501.531.021.451.45-1.36%140,741
Feb 10, 20261.051.471.051.471.47-2.00%1,997
Feb 9, 20261.451.501.451.501.50-1,716
Feb 6, 20261.451.551.451.501.50-22,488
Feb 5, 20261.301.551.051.501.500.67%3,892
Feb 4, 20261.491.501.491.491.49-3.87%266,512
Feb 3, 20261.451.551.441.551.556.90%150,630
Feb 2, 20261.021.451.021.451.450.69%28,935
Jan 30, 20261.401.441.391.441.4410.77%15,069
Jan 29, 20261.301.401.301.301.30-116,028
Jan 28, 20261.251.301.241.301.304.00%104,717
Jan 27, 20261.151.251.151.251.258.70%30,608
Jan 26, 20261.021.151.021.151.15-72,559
Jan 23, 20261.051.151.051.151.15-2,685
Jan 22, 20261.101.151.051.151.15-5,401
Jan 21, 20261.021.151.021.151.15-1,920
Jan 20, 20261.151.201.101.151.15-10,131
Jan 16, 20261.101.151.101.151.15-1,201,254
Jan 15, 20261.201.201.101.151.15-4.17%420,753
Jan 14, 20261.101.201.101.201.209.09%9,936
Jan 13, 20261.151.151.021.101.10-3.51%59,707
Jan 12, 20261.021.151.021.141.14-0.87%16,126
Jan 9, 20261.151.251.151.151.15-3,979
Jan 8, 20261.151.151.151.151.15-42,769
Jan 7, 20260.831.150.831.151.15-14,235
Jan 6, 20260.921.150.921.151.15-3,043
Jan 5, 20261.151.151.151.151.15-3,091
Jan 2, 20260.911.150.911.151.15-5,316
Dec 31, 20251.151.170.921.151.15-20,540
Dec 30, 20251.271.380.851.151.15-27,035
Dec 29, 20251.201.220.721.151.15-4.17%56,371
Dec 26, 20250.721.300.721.201.20-4,174
Dec 24, 20250.721.400.721.201.20-14.29%3,243
Dec 23, 20251.051.401.001.401.4033.33%257,936
Dec 22, 20251.051.151.051.051.05-8.70%490,237
Dec 19, 20251.051.151.051.151.15-1,729
Dec 18, 20251.021.201.021.151.15-4.17%4,716
Dec 17, 20251.061.211.051.201.20-40,646
Dec 16, 20251.251.251.201.201.207.62%34,802
Dec 15, 20251.051.151.051.121.12-7.08%1,914
Dec 12, 20251.101.201.101.201.20-14.29%8,423
Dec 11, 20251.501.601.401.401.407.69%67,602
Dec 10, 20251.101.601.101.301.3018.18%130,616
Dec 9, 20251.101.501.101.101.10-21.43%103,063
Dec 8, 20251.101.521.101.401.40-201,704
Dec 5, 20251.401.421.101.401.40-6.04%30,360
Dec 4, 20251.491.501.491.491.49-0.67%24,877
Dec 3, 20251.491.501.491.501.50-15,863
Dec 2, 20251.501.501.091.501.500.67%12,764
Dec 1, 20251.501.501.061.491.49-0.67%14,586
Nov 28, 20251.451.701.311.501.50-3.23%19,937
Nov 26, 20251.351.551.351.551.5514.81%139,581
Nov 25, 20251.021.401.021.351.35-3.57%11,040
Nov 24, 20251.401.401.401.401.40-1,183
Nov 21, 20250.621.400.621.401.400.72%27,411
Nov 20, 20251.021.501.021.391.39-0.71%6,244
Nov 19, 20251.021.451.021.401.40-6.67%808
Nov 18, 20251.261.501.261.501.5019.52%67,516
Nov 17, 20251.251.301.251.261.26-16.89%781
Nov 14, 20251.501.601.501.511.51-5.63%3,128
Nov 13, 20251.251.691.251.601.607.38%2,291
Nov 12, 20251.751.751.491.491.4918.25%3,295
Nov 11, 20251.251.261.251.261.26-27.79%12,464
Nov 10, 20251.741.751.701.751.750.29%372,057
Nov 7, 20251.751.751.741.741.74-0.57%53,873
Nov 6, 20251.751.751.751.751.75-7,768
Nov 5, 20251.161.751.161.751.75-74,692
Nov 4, 20251.731.751.731.751.75-489,689
Nov 3, 20251.731.751.731.751.75-60,058
Oct 31, 20251.751.751.751.751.75-537,635
Oct 30, 20251.741.751.741.751.751.74%120,139
Oct 29, 20251.691.721.501.721.721.18%350,722
Oct 28, 20251.491.741.491.701.708.28%106,871
Oct 27, 20251.491.571.481.571.575.37%79,498
Oct 24, 20251.361.491.361.491.4910.37%31,138
Oct 23, 20251.351.351.351.351.350.75%44,213
Oct 22, 20251.341.341.331.341.340.75%32,753
Oct 21, 20251.331.331.321.331.33-81,187
Oct 20, 20251.311.331.311.331.331.53%12,916
Oct 17, 20251.291.351.261.311.31-2.96%2,179
Oct 16, 20251.201.351.201.351.3510.66%13,207
Oct 15, 20251.201.221.201.221.221.67%79,633
Oct 14, 20251.201.201.201.201.202.56%48,381
Oct 13, 20251.151.171.151.171.17-1,099
Oct 10, 20251.161.171.161.171.171.74%52,304