Skip to main content
Luna Innovations Incorporated (LUNA)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.050 (-4.55%)
Apr 28, 2026, 9:30 AM EST

Luna Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.100.841.051.05-4.55%34,391
Apr 27, 20261.101.101.091.101.100.92%31,324
Apr 24, 20261.091.151.091.091.09-4.80%43,048
Apr 23, 20261.051.151.051.151.159.05%6,175
Apr 22, 20261.051.051.051.051.05-2,836
Apr 21, 20261.051.101.051.051.05-4.55%3,939
Apr 20, 20261.131.151.051.101.10-4.35%11,603
Apr 17, 20261.151.151.101.151.15-1,439
Apr 16, 20261.051.151.051.151.1512.75%13,184
Apr 15, 20261.101.101.001.021.0217.24%10,531
Apr 14, 20261.201.200.840.870.87-27.50%14,466
Apr 13, 20261.201.201.201.201.203.45%10,018
Apr 10, 20261.101.160.841.161.160.87%32,190
Apr 9, 20261.161.200.921.151.15-25,494
Apr 8, 20261.151.200.861.151.15-4.17%21,837
Apr 7, 20261.151.201.151.201.203.45%14,868
Apr 6, 20260.821.190.821.161.165.45%23,043
Apr 2, 20261.151.171.011.101.10-7.56%26,418
Apr 1, 20261.181.191.181.191.198.18%18,350
Mar 31, 20261.181.201.001.101.10-5.17%120,536
Mar 30, 20261.161.161.161.161.165.45%10,068
Mar 27, 20261.301.301.021.101.10-16,606
Mar 26, 20261.181.191.101.101.10-8.33%27,885
Mar 25, 20261.191.251.191.201.20-24,552
Mar 24, 20261.201.201.061.201.20-5,689
Mar 23, 20261.201.201.021.201.20-5.88%97,510
Mar 20, 20261.031.281.031.281.282.00%11,228
Mar 19, 20261.201.251.031.251.254.17%18,061
Mar 18, 20261.251.251.121.201.20-2.04%9,362
Mar 17, 20261.251.401.121.231.23-12.50%50,119
Mar 16, 20261.121.401.121.401.40-2,277
Mar 13, 20261.201.401.201.401.40-493
Mar 12, 20261.351.451.151.401.40-10,849
Mar 11, 20261.071.401.071.401.40-8,848
Mar 10, 20261.101.401.101.401.40-2.78%626
Mar 9, 20261.401.441.331.441.442.86%9,651
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