LUNA
Luna Innovations (LUNA)
OTC
$1.00-$0.31 (-23.66%)
Price as of Jan 10, 2025 12:02 PM EST
  • N/A
    Market Cap
  • 70.13%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +5.65%
    Low Price$1.24
    High Price$1.35
  • 3 Months
    +19.63%
    Low Price$1.05
    High Price$1.35
  • 1 Year
    +70.13%
    Low Price$0.80
    High Price$1.75
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.26
1.31
1.26
1.31
+3.97%
3,667
08/20/2026
1.26
1.31
1.26
1.26
-6.32%
38,634
08/19/2026
1.30
1.35
1.28
1.35
+1.89%
3,235,803
08/18/2026
1.29
1.33
1.29
1.32
+1.54%
145,638
08/17/2026
1.30
1.30
1.28
1.30
-0.76%
70,007
08/14/2026
1.26
1.31
1.26
1.31
+3.97%
221,933
08/13/2026
1.25
1.26
1.25
1.26
0.00%
20,338
08/12/2026
1.26
1.26
1.26
1.26
-0.79%
10,708
08/11/2026
1.26
1.27
1.26
1.27
0.00%
56,443
08/10/2026
1.22
1.30
1.22
1.27
+0.79%
75,353
08/07/2026
1.26
1.26
1.26
1.26
0.00%
36,335
08/06/2026
1.26
1.26
1.26
1.26
0.00%
17,006
08/05/2026
1.29
1.29
1.26
1.26
-3.08%
65,063
08/04/2026
1.25
1.30
1.25
1.30
+4.00%
430,058
08/03/2026
1.25
1.25
1.25
1.25
0.00%
331
07/31/2026
1.23
1.30
1.23
1.25
+0.81%
65,827
07/30/2026
1.24
1.24
1.24
1.24
-0.80%
531
07/29/2026
1.24
1.25
1.24
1.25
0.00%
20,642
07/28/2026
1.25
1.25
1.24
1.25
0.00%
746
07/27/2026
1.25
1.25
1.24
1.25
+0.81%
10,886
07/24/2026
1.24
1.24
1.24
1.24
+0.81%
1,208
07/23/2026
1.23
1.24
1.23
1.23
0.00%
15,535
07/22/2026
1.24
1.24
1.23
1.23
-0.81%
20,024
07/21/2026
1.24
1.24
1.23
1.24
+0.81%
18,540
07/20/2026
1.24
1.24
1.23
1.23
-0.81%
6,769
07/17/2026
1.23
1.25
1.22
1.24
-0.80%
25,340
07/16/2026
1.21
1.28
1.21
1.25
0.00%
41,871
07/15/2026
1.23
1.25
1.22
1.25
+0.81%
75,293
07/14/2026
1.25
1.25
1.22
1.24
-0.80%
91,125
07/13/2026
1.25
1.25
1.25
1.25
0.00%
5,225
07/10/2026
1.20
1.25
1.20
1.25
0.00%
9,682
07/09/2026
1.20
1.25
1.20
1.25
-0.79%
54,737
07/08/2026
1.22
1.26
1.22
1.26
+1.61%
387
07/07/2026
1.23
1.25
1.21
1.24
-1.98%
223,994
07/06/2026
1.24
1.27
1.22
1.27
+2.02%
3,448
07/02/2026
1.25
1.25
1.23
1.24
0.00%
3,191
07/01/2026
1.23
1.26
1.23
1.24
-0.80%
182,293
06/30/2026
1.25
1.25
1.24
1.25
-0.79%
138,540
06/29/2026
1.25
1.28
1.25
1.26
-1.56%
30,534
06/26/2026
1.29
1.31
1.24
1.28
-3.03%
1,186,770
06/25/2026
1.35
1.35
1.30
1.32
+1.54%
3,830
06/24/2026
1.30
1.30
1.25
1.30
0.00%
9,078
06/23/2026
1.05
1.30
1.05
1.30
0.00%
5,208
06/22/2026
1.02
1.30
1.02
1.30
0.00%
3,522
06/18/2026
1.22
1.30
1.22
1.30
+6.56%
661
06/17/2026
1.01
1.22
1.01
1.22
0.00%
6,140
06/16/2026
1.01
1.22
1.01
1.22
+2.52%
3,583
06/15/2026
1.16
1.25
1.15
1.19
+3.48%
9,303
06/12/2026
1.15
1.16
1.15
1.15
-0.86%
4,162
06/11/2026
1.16
1.16
1.06
1.16
+10.48%
51,320
06/10/2026
1.14
1.16
1.05
1.05
-9.48%
288,769
06/09/2026
1.16
1.16
1.16
1.16
0.00%
10,530
06/08/2026
1.14
1.16
1.14
1.16
0.00%
13,226
06/05/2026
1.16
1.16
1.16
1.16
+0.87%
568
06/04/2026
1.15
1.15
1.15
1.15
0.00%
758
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