5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-21.57%
3 MONTH PERFORMANCE
-47.37%
6 MONTH PERFORMANCE
-75.90%
YEAR-TO-DATE PERFORMANCE
-81.48%
1 YEAR PERFORMANCE
-86.93%
Luna Innovations Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.40 | $0.40 (0%) | $0.41 | $0.40 | 14.20 K | $13.57 M |
| 05/01/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $13.91 M |
| 04/30/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 1.40 K | $13.91 M |
| 04/29/2025 | $0.42 | $0.40 (-4.76%) | $0.42 | $0.40 | 13.40 K | $13.57 M |
| 04/28/2025 | $0.32 | $0.41 (28.12%) | $0.41 | $0.32 | 9.80 K | $13.91 M |
| 04/25/2025 | $0.40 | $0.32 (-20%) | $0.40 | $0.30 | 123.60 K | $10.85 M |
| 04/24/2025 | $0.22 | $0.30 (36.36%) | $0.58 | $0.22 | 6.90 K | $10.18 M |
| 04/23/2025 | $0.35 | $0.40 (14.29%) | $0.40 | $0.35 | 3.10 K | $13.57 M |
| 04/22/2025 | $0.40 | $0.37 (-7.5%) | $0.40 | $0.37 | 5.50 K | $12.55 M |
| 04/21/2025 | $0.30 | $0.40 (33.33%) | $0.45 | $0.30 | 75.50 K | $13.57 M |
| 04/17/2025 | $0.35 | $0.30 (-14.29%) | $0.42 | $0.30 | 1.20 K | $10.18 M |
| 04/16/2025 | $0.35 | $0.40 (14.29%) | $0.58 | $0.35 | 23.90 K | $13.57 M |
| 04/15/2025 | $0.40 | $0.58 (45%) | $0.60 | $0.40 | 3.90 K | $19.67 M |
| 04/14/2025 | $0.40 | $0.60 (50%) | $0.60 | $0.40 | 7.60 K | $20.35 M |
| 04/11/2025 | $0.40 | $0.60 (50%) | $0.60 | $0.40 | 6.90 K | $20.35 M |
| 04/10/2025 | $0.35 | $0.60 (71.43%) | $0.60 | $0.35 | 7.70 K | $20.35 M |
| 04/09/2025 | $0.38 | $0.35 (-7.89%) | $0.38 | $0.35 | 5.30 K | $11.87 M |
| 04/08/2025 | $0.43 | $0.35 (-18.6%) | $0.50 | $0.35 | 26.60 K | $11.87 M |
| 04/07/2025 | $0.28 | $0.36 (28.57%) | $0.36 | $0.28 | 3.00 K | $12.21 M |
| 04/04/2025 | $0.50 | $0.50 (0%) | $0.57 | $0.30 | 39.30 K | $16.96 M |
| 04/03/2025 | $0.54 | $0.51 (-5.56%) | $0.54 | $0.51 | 63.00 K | $17.30 M |
| 04/02/2025 | $0.53 | $0.53 (0%) | $0.57 | $0.53 | 92.00 K | $17.98 M |
| 04/01/2025 | $0.62 | $0.56 (-9.68%) | $0.62 | $0.56 | 126.80 K | $18.99 M |
| 03/31/2025 | $0.62 | $0.68 (9.68%) | $0.74 | $0.62 | 15.10 K | $23.06 M |
| 03/28/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 3.90 K | $23.74 M |
| 03/27/2025 | $0.69 | $0.71 (2.9%) | $0.90 | $0.69 | 8.80 K | $24.08 M |
| 03/26/2025 | $0.68 | $0.68 (0%) | $0.69 | $0.68 | 50.50 K | $23.06 M |
| 03/25/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 14.10 K | $24.08 M |
| 03/24/2025 | $0.71 | $0.71 (0%) | $0.75 | $0.71 | 13.90 K | $24.08 M |
| 03/21/2025 | $0.69 | $0.70 (1.45%) | $0.72 | $0.69 | 3.40 K | $23.74 M |
| 03/20/2025 | $0.66 | $0.70 (6.06%) | $0.80 | $0.66 | 7.70 K | $23.74 M |
| 03/19/2025 | $0.72 | $0.70 (-2.78%) | $0.77 | $0.70 | 29.40 K | $23.74 M |
| 03/18/2025 | $0.85 | $0.80 (-5.88%) | $0.85 | $0.70 | 17.30 K | $27.13 M |
| 03/17/2025 | $0.70 | $0.85 (21.43%) | $0.85 | $0.69 | 171.70 K | $28.83 M |
| 03/14/2025 | $0.69 | $0.69 (0%) | $0.70 | $0.69 | 1.20 K | $23.40 M |
| 03/13/2025 | $0.68 | $0.72 (5.88%) | $0.75 | $0.68 | 35.70 K | $24.42 M |
| 03/12/2025 | $0.72 | $0.74 (2.78%) | $0.77 | $0.72 | 21.30 K | $25.10 M |
| 03/11/2025 | $0.85 | $0.74 (-12.94%) | $0.85 | $0.72 | 2.90 K | $25.10 M |
| 03/10/2025 | $0.67 | $0.73 (8.96%) | $0.74 | $0.67 | 6.60 K | $24.76 M |
| 03/07/2025 | $0.72 | $0.73 (1.39%) | $0.80 | $0.72 | 9.40 K | $24.76 M |
| 03/06/2025 | $0.65 | $0.73 (12.31%) | $0.76 | $0.65 | 21.80 K | $24.76 M |
| 03/05/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.72 | 20.60 K | $25.44 M |
| 03/04/2025 | $0.74 | $0.74 (0%) | $0.80 | $0.74 | 32.00 K | $25.10 M |
| 03/03/2025 | $0.74 | $0.74 (0%) | $0.78 | $0.74 | 7.20 K | $25.10 M |
| 02/28/2025 | $0.80 | $0.76 (-5%) | $0.80 | $0.76 | 16.80 K | $25.78 M |
| 02/27/2025 | $0.76 | $0.76 (0%) | $0.80 | $0.76 | 12.50 K | $25.78 M |
| 02/26/2025 | $0.78 | $0.81 (3.85%) | $0.81 | $0.78 | 20.30 K | $27.47 M |
| 02/25/2025 | $0.78 | $0.76 (-2.56%) | $0.79 | $0.76 | 27.30 K | $25.78 M |
| 02/24/2025 | $0.80 | $0.76 (-5%) | $0.85 | $0.76 | 59.60 K | $25.78 M |
| 02/21/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.76 | 15.30 K | $30.53 M |
| 02/20/2025 | $0.82 | $0.84 (2.44%) | $0.90 | $0.76 | 69.90 K | $28.49 M |
| 02/19/2025 | $0.86 | $0.87 (1.16%) | $0.90 | $0.85 | 3.80 K | $29.51 M |
| 02/18/2025 | $0.90 | $0.94 (4.44%) | $0.95 | $0.85 | 51.20 K | $31.88 M |
| 02/14/2025 | $0.83 | $0.96 (15.66%) | $1.00 | $0.83 | 211.40 K | $32.56 M |
| 02/13/2025 | $0.80 | $0.85 (6.25%) | $0.89 | $0.80 | 17.83 K | $28.83 M |
| 02/12/2025 | $0.80 | $0.85 (6.25%) | $0.85 | $0.80 | 24.81 K | $28.83 M |
| 02/11/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.84 | 8.53 K | $28.83 M |
| 02/10/2025 | $0.80 | $0.89 (11.25%) | $0.90 | $0.80 | 33.68 K | $30.19 M |
| 02/07/2025 | $0.83 | $0.85 (3.03%) | $0.90 | $0.83 | 17.80 K | $28.83 M |
| 02/06/2025 | $0.88 | $0.85 (-3.41%) | $0.94 | $0.80 | 49.26 K | $28.83 M |
| 02/05/2025 | $0.79 | $0.85 (7.59%) | $0.90 | $0.78 | 10.70 K | $28.83 M |
| 02/04/2025 | $0.76 | $0.79 (3.29%) | $0.95 | $0.71 | 38.62 K | $26.63 M |
| 02/03/2025 | $0.78 | $0.76 (-2.56%) | $0.80 | $0.76 | 27.10 K | $25.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
