-
5 DAY PERFORMANCE
+12.73% -
1 MONTH PERFORMANCE
+10.06% -
3 MONTH PERFORMANCE
-28.19% -
6 MONTH PERFORMANCE
-37.79% -
YEAR-TO-DATE PERFORMANCE
-72.03% -
1 YEAR PERFORMANCE
-69.51%
Luna Innovations Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.65 | $1.86 (12.73%) | $1.88 | $1.65 | 222,975 | $63.09 M |
| 11/21/2024 | $1.63 | $1.64 (0.61%) | $1.75 | $1.62 | 143,400 | $55.63 M |
| 11/20/2024 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.56 | 138,281 | $55.29 M |
| 11/19/2024 | $1.64 | $1.64 (0%) | $1.69 | $1.63 | 80,300 | $55.63 M |
| 11/18/2024 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.64 | 109,900 | $55.96 M |
| 11/15/2024 | $1.59 | $1.63 (2.52%) | $1.68 | $1.58 | 129,602 | $55.29 M |
| 11/14/2024 | $1.68 | $1.57 (-6.55%) | $1.80 | $1.55 | 208,300 | $53.25 M |
| 11/13/2024 | $1.64 | $1.63 (-0.61%) | $1.79 | $1.61 | 149,846 | $55.29 M |
| 11/12/2024 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.54 | 225,159 | $53.93 M |
| 11/11/2024 | $1.60 | $1.61 (0.63%) | $1.65 | $1.56 | 110,500 | $54.61 M |
| 11/08/2024 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.58 | 90,338 | $54.61 M |
| 11/07/2024 | $1.54 | $1.61 (4.55%) | $1.66 | $1.54 | 135,724 | $54.61 M |
| 11/06/2024 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.51 | 156,909 | $53.93 M |
| 11/05/2024 | $1.56 | $1.57 (0.64%) | $1.63 | $1.51 | 82,600 | $53.25 M |
| 11/04/2024 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.56 | 100,740 | $53.59 M |
| 11/01/2024 | $1.54 | $1.66 (7.79%) | $1.70 | $1.54 | 157,611 | $56.30 M |
| 10/31/2024 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.43 | 503,800 | $52.57 M |
| 10/30/2024 | $1.68 | $1.54 (-8.33%) | $1.80 | $1.53 | 318,348 | $52.23 M |
| 10/29/2024 | $1.78 | $1.71 (-3.93%) | $1.83 | $1.70 | 71,543 | $58.00 M |
| 10/28/2024 | $1.76 | $1.81 (2.84%) | $1.88 | $1.71 | 66,551 | $61.39 M |
| 10/25/2024 | $1.77 | $1.81 (2.26%) | $1.86 | $1.74 | 84,643 | $61.39 M |
| 10/24/2024 | $1.72 | $1.78 (3.49%) | $1.80 | $1.67 | 104,588 | $60.37 M |
| 10/23/2024 | $1.75 | $1.69 (-3.43%) | $1.80 | $1.65 | 127,200 | $57.32 M |
| 10/22/2024 | $1.95 | $1.77 (-9.23%) | $1.99 | $1.72 | 160,987 | $60.03 M |
| 10/21/2024 | $1.98 | $1.95 (-1.52%) | $2.11 | $1.91 | 213,922 | $66.14 M |
| 10/18/2024 | $1.80 | $1.94 (7.78%) | $1.96 | $1.80 | 154,000 | $65.80 M |
| 10/17/2024 | $1.73 | $1.79 (3.47%) | $1.87 | $1.70 | 247,400 | $60.71 M |
| 10/16/2024 | $1.49 | $1.72 (15.44%) | $1.97 | $1.48 | 626,957 | $58.34 M |
| 10/15/2024 | $1.63 | $1.46 (-10.43%) | $1.70 | $1.43 | 475,400 | $49.52 M |
| 10/14/2024 | $1.91 | $1.67 (-12.57%) | $1.91 | $1.63 | 316,900 | $56.64 M |
| 10/11/2024 | $1.74 | $1.90 (9.2%) | $1.90 | $1.70 | 124,739 | $64.44 M |
| 10/10/2024 | $1.90 | $1.74 (-8.42%) | $1.93 | $1.72 | 324,500 | $59.02 M |
| 10/09/2024 | $1.86 | $1.91 (2.69%) | $1.99 | $1.84 | 167,230 | $64.78 M |
| 10/08/2024 | $2.01 | $1.89 (-5.97%) | $2.09 | $1.80 | 371,837 | $64.10 M |
| 10/07/2024 | $2.08 | $2.07 (-0.48%) | $2.16 | $2.02 | 53,500 | $70.21 M |
| 10/04/2024 | $2.05 | $2.08 (1.46%) | $2.14 | $2.03 | 72,329 | $70.55 M |
| 10/03/2024 | $2.14 | $2.04 (-4.67%) | $2.15 | $2.03 | 131,046 | $69.19 M |
| 10/02/2024 | $2.09 | $2.14 (2.39%) | $2.18 | $2.09 | 76,100 | $72.58 M |
| 10/01/2024 | $2.34 | $2.13 (-8.97%) | $2.35 | $2.11 | 151,645 | $72.24 M |
| 09/30/2024 | $2.25 | $2.35 (4.44%) | $2.37 | $2.20 | 123,664 | $79.71 M |
| 09/27/2024 | $2.20 | $2.21 (0.45%) | $2.28 | $2.16 | 100,614 | $74.96 M |
| 09/26/2024 | $2.14 | $2.18 (1.87%) | $2.18 | $2.10 | 86,514 | $73.94 M |
| 09/25/2024 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.08 | 77,100 | $71.57 M |
| 09/24/2024 | $2.10 | $2.14 (1.9%) | $2.15 | $2.07 | 89,115 | $72.58 M |
| 09/23/2024 | $2.17 | $2.13 (-1.84%) | $2.20 | $2.06 | 110,697 | $72.24 M |
| 09/20/2024 | $2.27 | $2.21 (-2.64%) | $2.29 | $2.10 | 446,243 | $74.96 M |
| 09/19/2024 | $2.28 | $2.27 (-0.44%) | $2.37 | $2.19 | 201,241 | $76.99 M |
| 09/18/2024 | $2.19 | $2.19 (0%) | $2.24 | $2.00 | 217,500 | $74.28 M |
| 09/17/2024 | $2.14 | $2.15 (0.47%) | $2.17 | $2.05 | 191,528 | $72.92 M |
| 09/16/2024 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.06 | 135,900 | $70.89 M |
| 09/13/2024 | $2.12 | $2.13 (0.47%) | $2.18 | $1.98 | 149,408 | $72.24 M |
| 09/12/2024 | $2.15 | $2.12 (-1.4%) | $2.22 | $2.07 | 164,800 | $71.91 M |
| 09/11/2024 | $2.06 | $2.15 (4.37%) | $2.29 | $2.04 | 241,000 | $72.92 M |
| 09/10/2024 | $2.00 | $2.05 (2.5%) | $2.07 | $1.93 | 151,600 | $69.53 M |
| 09/09/2024 | $2.19 | $2.01 (-8.22%) | $2.21 | $1.98 | 252,165 | $68.17 M |
| 09/06/2024 | $2.13 | $2.19 (2.82%) | $2.27 | $2.10 | 210,344 | $74.28 M |
| 09/05/2024 | $2.26 | $2.10 (-7.08%) | $2.32 | $2.10 | 153,100 | $71.23 M |
| 09/04/2024 | $2.41 | $2.28 (-5.39%) | $2.50 | $2.15 | 192,800 | $77.33 M |
| 09/03/2024 | $2.37 | $2.43 (2.53%) | $2.54 | $2.26 | 179,500 | $82.42 M |
| 08/30/2024 | $2.40 | $2.38 (-0.83%) | $2.47 | $2.33 | 111,049 | $80.72 M |
| 08/29/2024 | $2.37 | $2.38 (0.42%) | $2.45 | $2.37 | 60,049 | $80.72 M |
| 08/28/2024 | $2.39 | $2.36 (-1.26%) | $2.43 | $2.32 | 62,169 | $80.05 M |
| 08/27/2024 | $2.46 | $2.38 (-3.25%) | $2.51 | $2.38 | 52,900 | $80.72 M |
| 08/26/2024 | $2.65 | $2.46 (-7.17%) | $2.69 | $2.44 | 152,872 | $83.44 M |
| 08/23/2024 | $2.57 | $2.59 (0.78%) | $2.69 | $2.55 | 105,036 | $87.85 M |