LUNA
Luna Innovations (LUNA)
OTC
$1.00-$0.15 (-13.04%)
Price as of Jan 10, 2025 12:02 PM EST
  • N/A
    Market Cap
  • 53.33%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +13.86%
    Low Price$1.01
    High Price$1.35
  • 3 Months
    -17.86%
    Low Price$0.87
    High Price$1.44
  • 1 Year
    +43.75%
    Low Price$0.66
    High Price$1.75
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.15
1.15
1.15
1.15
0.00%
3,242
06/02/2026
1.15
1.15
1.14
1.15
0.00%
53,143
06/01/2026
1.30
1.35
1.10
1.15
-14.81%
58,721
05/29/2026
1.14
1.35
1.14
1.35
+17.39%
78,630
05/28/2026
1.09
1.20
1.09
1.15
+4.55%
9,823
05/27/2026
1.06
1.11
1.06
1.10
+4.76%
39,156
05/26/2026
0.83
1.06
0.83
1.05
-3.67%
27,629
05/22/2026
0.83
1.09
0.83
1.09
-0.46%
2,875
05/21/2026
0.83
1.10
0.83
1.10
+0.46%
398
05/20/2026
1.09
1.09
1.09
1.09
-0.91%
212
05/18/2026
1.01
1.14
1.01
1.10
0.00%
1,999
05/15/2026
1.04
1.15
1.04
1.10
-2.65%
885
05/14/2026
1.15
1.15
1.05
1.13
0.00%
83,900
05/13/2026
1.06
1.15
0.82
1.13
+2.26%
46,555
05/12/2026
1.04
1.13
1.04
1.11
-0.90%
5,320
05/11/2026
1.04
1.12
1.04
1.12
+2.29%
8,003
05/08/2026
1.04
1.09
1.04
1.09
+3.81%
7,007
05/07/2026
1.03
1.10
1.03
1.05
+2.44%
25,648
05/06/2026
1.02
1.05
1.02
1.03
+1.49%
6,718
05/05/2026
1.05
1.10
1.01
1.01
-8.18%
186,344
05/04/2026
1.10
1.10
1.05
1.10
0.00%
5,522
05/01/2026
1.06
1.10
1.05
1.10
-3.51%
4,697
04/30/2026
1.05
1.14
1.05
1.14
+8.57%
34,416
04/29/2026
1.05
1.05
1.05
1.05
0.00%
8,768
04/28/2026
1.10
1.10
0.84
1.05
-4.55%
34,391
04/27/2026
1.10
1.10
1.09
1.10
+0.92%
31,324
04/24/2026
1.09
1.15
1.09
1.09
-4.80%
43,048
04/23/2026
1.05
1.15
1.05
1.15
+9.05%
6,175
04/22/2026
1.05
1.05
1.05
1.05
0.00%
2,836
04/21/2026
1.05
1.10
1.05
1.05
-4.55%
3,939
04/20/2026
1.13
1.15
1.05
1.10
-4.35%
11,603
04/17/2026
1.15
1.15
1.10
1.15
0.00%
1,439
04/16/2026
1.05
1.15
1.05
1.15
+12.75%
13,184
04/15/2026
1.10
1.10
1.00
1.02
+17.24%
10,531
04/14/2026
1.20
1.20
0.84
0.87
-27.50%
14,466
04/13/2026
1.20
1.20
1.20
1.20
+3.45%
10,018
04/10/2026
1.10
1.16
0.84
1.16
+0.87%
32,190
04/09/2026
1.16
1.20
0.92
1.15
0.00%
25,494
04/08/2026
1.15
1.20
0.86
1.15
-4.17%
21,837
04/07/2026
1.15
1.20
1.15
1.20
+3.45%
14,868
04/06/2026
0.82
1.19
0.82
1.16
+5.45%
23,053
04/02/2026
1.15
1.17
1.01
1.10
-7.56%
26,418
04/01/2026
1.18
1.19
1.18
1.19
+8.18%
18,350
03/31/2026
1.18
1.20
1.00
1.10
-5.17%
120,536
03/30/2026
1.16
1.16
1.16
1.16
+5.45%
10,068
03/27/2026
1.30
1.30
1.02
1.10
0.00%
16,606
03/26/2026
1.18
1.19
1.10
1.10
-8.33%
27,885
03/25/2026
1.19
1.25
1.19
1.20
0.00%
28,334
03/24/2026
1.20
1.20
1.06
1.20
0.00%
5,689
03/23/2026
1.20
1.20
1.02
1.20
-5.88%
97,510
03/20/2026
1.03
1.28
1.03
1.28
+2.00%
11,228
03/19/2026
1.20
1.25
1.03
1.25
+4.17%
18,061
03/18/2026
1.25
1.25
1.12
1.20
-2.04%
9,362
03/17/2026
1.25
1.40
1.12
1.23
-12.50%
50,119
03/16/2026
1.12
1.40
1.12
1.40
0.00%
2,277
03/13/2026
1.20
1.40
1.20
1.40
0.00%
493
03/12/2026
1.35
1.45
1.15
1.40
0.00%
10,849
03/11/2026
1.07
1.40
1.07
1.40
0.00%
8,848
03/10/2026
1.10
1.40
1.10
1.40
-2.78%
626
03/09/2026
1.40
1.44
1.33
1.44
+2.86%
9,651
03/06/2026
1.40
1.40
1.14
1.40
0.00%
9,424
03/05/2026
1.12
1.40
1.12
1.40
0.00%
9,694
03/04/2026
1.45
1.48
1.12
1.40
-4.76%
2,692
03/03/2026
1.26
1.47
1.12
1.47
0.00%
3,189
03/02/2026
1.12
1.47
1.10
1.47
-1.67%
14,676
02/27/2026
1.10
1.50
1.10
1.50
-0.33%
228
02/25/2026
1.45
1.50
1.40
1.50
0.00%
3,870
02/24/2026
1.11
1.50
1.11
1.50
0.00%
14,224
02/23/2026
1.11
1.50
1.11
1.50
0.00%
11,591
02/20/2026
1.25
1.50
1.10
1.50
+4.17%
7,605
02/19/2026
1.09
1.44
1.09
1.44
-0.69%
1,971
02/18/2026
1.50
1.50
1.08
1.45
-3.33%
11,427
02/17/2026
1.07
1.50
1.07
1.50
0.00%
3,483
02/13/2026
1.07
1.50
1.07
1.50
0.00%
4,577
02/12/2026
1.20
1.50
1.16
1.50
+3.45%
5,402
02/11/2026
1.50
1.53
1.02
1.45
-1.36%
140,829
02/10/2026
1.05
1.47
1.05
1.47
-2.00%
1,997
02/09/2026
1.45
1.50
1.45
1.50
0.00%
1,716
02/06/2026
1.45
1.55
1.45
1.50
0.00%
22,498
02/05/2026
1.30
1.55
1.05
1.50
+0.67%
3,892
02/04/2026
1.49
1.50
1.49
1.49
-3.87%
266,512
02/03/2026
1.45
1.55
1.44
1.55
+6.90%
150,630
02/02/2026
1.02
1.45
1.02
1.45
+0.69%
28,935
01/30/2026
1.40
1.44
1.39
1.44
+10.77%
15,069
01/29/2026
1.30
1.40
1.30
1.30
0.00%
116,028
01/28/2026
1.25
1.30
1.24
1.30
+4.00%
104,717
01/27/2026
1.15
1.25
1.15
1.25
+8.70%
30,608
01/26/2026
1.02
1.15
1.02
1.15
0.00%
72,559
01/23/2026
1.05
1.15
1.05
1.15
0.00%
2,685
01/22/2026
1.10
1.15
1.05
1.15
0.00%
5,401
01/21/2026
1.02
1.15
1.02
1.15
0.00%
1,920
01/20/2026
1.15
1.20
1.10
1.15
0.00%
10,131
01/16/2026
1.10
1.15
1.10
1.15
0.00%
1,201,254
01/15/2026
1.20
1.20
1.10
1.15
-4.17%
420,753
01/14/2026
1.10
1.20
1.10
1.20
+9.09%
9,936
01/13/2026
1.15
1.15
1.02
1.10
-3.51%
80,107
01/12/2026
1.02
1.15
1.02
1.14
-0.87%
16,126
01/09/2026
1.15
1.25
1.15
1.15
0.00%
3,979
01/08/2026
1.15
1.15
1.15
1.15
0.00%
42,769
01/07/2026
0.83
1.15
0.83
1.15
0.00%
14,235