5 DAY PERFORMANCE
-59.72%
1 MONTH PERFORMANCE
-52.46%
3 MONTH PERFORMANCE
-58.17%
6 MONTH PERFORMANCE
-71.00%
YEAR-TO-DATE PERFORMANCE
-59.72%
1 YEAR PERFORMANCE
-86.84%
Luna Innovations Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $1.20 | $0.89 (-25.91%) | $1.54 | $0.80 | 12.14 M | $30.16 M |
| 01/03/2025 | $2.04 | $2.05 (0.49%) | $2.14 | $2.00 | 211,244 | $69.53 M |
| 01/02/2025 | $2.20 | $2.01 (-8.64%) | $2.29 | $1.96 | 309,704 | $68.17 M |
| 12/31/2024 | $2.07 | $2.16 (4.35%) | $2.31 | $2.07 | 469,816 | $73.26 M |
| 12/30/2024 | $2.15 | $2.06 (-4.19%) | $2.20 | $2.00 | 529,800 | $69.87 M |
| 12/27/2024 | $2.19 | $2.17 (-0.91%) | $2.47 | $2.10 | 1.11 M | $73.60 M |
| 12/26/2024 | $1.73 | $2.05 (18.5%) | $2.13 | $1.71 | 1.38 M | $69.53 M |
| 12/24/2024 | $1.56 | $1.62 (3.85%) | $1.66 | $1.54 | 97,739 | $54.95 M |
| 12/23/2024 | $1.50 | $1.57 (4.67%) | $1.61 | $1.50 | 154,880 | $53.25 M |
| 12/20/2024 | $1.55 | $1.50 (-3.23%) | $1.62 | $1.50 | 206,185 | $50.88 M |
| 12/19/2024 | $1.53 | $1.55 (1.31%) | $1.62 | $1.53 | 76,502 | $52.57 M |
| 12/18/2024 | $1.64 | $1.54 (-6.1%) | $1.70 | $1.54 | 150,400 | $52.23 M |
| 12/17/2024 | $1.67 | $1.65 (-1.2%) | $1.71 | $1.61 | 85,242 | $55.96 M |
| 12/16/2024 | $1.68 | $1.67 (-0.6%) | $1.73 | $1.60 | 246,808 | $56.64 M |
| 12/13/2024 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.68 | 103,222 | $57.66 M |
| 12/12/2024 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.72 | 122,265 | $60.03 M |
| 12/11/2024 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.71 | 180,500 | $61.39 M |
| 12/10/2024 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.70 | 98,651 | $61.39 M |
| 12/09/2024 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.79 | 189,549 | $61.73 M |
| 12/06/2024 | $1.78 | $1.83 (2.81%) | $1.84 | $1.76 | 75,800 | $62.07 M |
| 12/05/2024 | $1.94 | $1.77 (-8.76%) | $1.98 | $1.76 | 203,866 | $60.03 M |
| 12/04/2024 | $1.85 | $1.92 (3.78%) | $1.99 | $1.85 | 130,328 | $65.12 M |
| 12/03/2024 | $1.98 | $1.86 (-6.06%) | $2.02 | $1.84 | 129,405 | $63.09 M |
| 12/02/2024 | $1.76 | $1.96 (11.36%) | $2.00 | $1.76 | 249,351 | $66.48 M |
| 11/29/2024 | $1.69 | $1.76 (4.14%) | $1.82 | $1.69 | 87,700 | $59.70 M |
| 11/27/2024 | $1.83 | $1.78 (-2.73%) | $1.88 | $1.72 | 101,415 | $60.37 M |
| 11/26/2024 | $1.90 | $1.82 (-4.21%) | $2.01 | $1.81 | 150,021 | $61.73 M |
| 11/25/2024 | $1.87 | $1.88 (0.53%) | $2.14 | $1.86 | 515,400 | $63.77 M |
| 11/22/2024 | $1.65 | $1.86 (12.73%) | $1.88 | $1.65 | 229,338 | $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 |