5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
-67.28%
6 MONTH PERFORMANCE
-67.87%
YEAR-TO-DATE PERFORMANCE
-67.13%
1 YEAR PERFORMANCE
-77.88%
Luna Innovations Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 3,900 | $23.74 M |
| 03/27/2025 | $0.69 | $0.71 (2.9%) | $0.90 | $0.69 | 8,800 | $24.08 M |
| 03/26/2025 | $0.68 | $0.68 (0%) | $0.69 | $0.68 | 50,500 | $23.06 M |
| 03/25/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 14,100 | $24.08 M |
| 03/24/2025 | $0.71 | $0.71 (0%) | $0.75 | $0.71 | 13,900 | $24.08 M |
| 03/21/2025 | $0.69 | $0.70 (1.45%) | $0.72 | $0.69 | 3,400 | $23.74 M |
| 03/20/2025 | $0.66 | $0.70 (6.06%) | $0.80 | $0.66 | 7,700 | $23.74 M |
| 03/19/2025 | $0.72 | $0.70 (-2.78%) | $0.77 | $0.70 | 29,400 | $23.74 M |
| 03/18/2025 | $0.85 | $0.80 (-5.88%) | $0.85 | $0.70 | 17,300 | $27.13 M |
| 03/17/2025 | $0.70 | $0.85 (21.43%) | $0.85 | $0.69 | 171,700 | $28.83 M |
| 03/14/2025 | $0.69 | $0.69 (0%) | $0.70 | $0.69 | 1,200 | $23.40 M |
| 03/13/2025 | $0.68 | $0.72 (5.88%) | $0.75 | $0.68 | 35,700 | $24.42 M |
| 03/12/2025 | $0.72 | $0.74 (2.78%) | $0.77 | $0.72 | 21,300 | $25.10 M |
| 03/11/2025 | $0.85 | $0.74 (-12.94%) | $0.85 | $0.72 | 2,900 | $25.10 M |
| 03/10/2025 | $0.67 | $0.73 (8.96%) | $0.74 | $0.67 | 6,600 | $24.76 M |
| 03/07/2025 | $0.72 | $0.73 (1.39%) | $0.80 | $0.72 | 9,400 | $24.76 M |
| 03/06/2025 | $0.65 | $0.73 (12.31%) | $0.76 | $0.65 | 21,800 | $24.76 M |
| 03/05/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.72 | 20,600 | $25.44 M |
| 03/04/2025 | $0.74 | $0.74 (0%) | $0.80 | $0.74 | 32,000 | $25.10 M |
| 03/03/2025 | $0.74 | $0.74 (0%) | $0.78 | $0.74 | 7,200 | $25.10 M |
| 02/28/2025 | $0.80 | $0.76 (-5%) | $0.80 | $0.76 | 16,800 | $25.78 M |
| 02/27/2025 | $0.76 | $0.76 (0%) | $0.80 | $0.76 | 12,500 | $25.78 M |
| 02/26/2025 | $0.78 | $0.81 (3.85%) | $0.81 | $0.78 | 20,300 | $27.47 M |
| 02/25/2025 | $0.78 | $0.76 (-2.56%) | $0.79 | $0.76 | 27,300 | $25.78 M |
| 02/24/2025 | $0.80 | $0.76 (-5%) | $0.85 | $0.76 | 59,600 | $25.78 M |
| 02/21/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.76 | 15,300 | $30.53 M |
| 02/20/2025 | $0.82 | $0.84 (2.44%) | $0.90 | $0.76 | 69,900 | $28.49 M |
| 02/19/2025 | $0.86 | $0.87 (1.16%) | $0.90 | $0.85 | 3,800 | $29.51 M |
| 02/18/2025 | $0.90 | $0.94 (4.44%) | $0.95 | $0.85 | 51,200 | $31.88 M |
| 02/14/2025 | $0.83 | $0.96 (15.66%) | $1.00 | $0.83 | 211,400 | $32.56 M |
| 02/13/2025 | $0.80 | $0.85 (6.25%) | $0.89 | $0.80 | 17,833 | $28.83 M |
| 02/12/2025 | $0.80 | $0.85 (6.25%) | $0.85 | $0.80 | 24,813 | $28.83 M |
| 02/11/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.84 | 8,525 | $28.83 M |
| 02/10/2025 | $0.80 | $0.89 (11.25%) | $0.90 | $0.80 | 33,675 | $30.19 M |
| 02/07/2025 | $0.83 | $0.85 (3.03%) | $0.90 | $0.83 | 17,804 | $28.83 M |
| 02/06/2025 | $0.88 | $0.85 (-3.41%) | $0.94 | $0.80 | 49,263 | $28.83 M |
| 02/05/2025 | $0.79 | $0.85 (7.59%) | $0.90 | $0.78 | 10,696 | $28.83 M |
| 02/04/2025 | $0.76 | $0.79 (3.29%) | $0.95 | $0.71 | 38,618 | $26.63 M |
| 02/03/2025 | $0.78 | $0.76 (-2.56%) | $0.80 | $0.76 | 27,104 | $25.78 M |
| 01/31/2025 | $0.78 | $0.80 (2.56%) | $0.85 | $0.78 | 9,101 | $27.13 M |
| 01/30/2025 | $0.85 | $0.78 (-8.24%) | $0.95 | $0.78 | 24,430 | $26.46 M |
| 01/29/2025 | $0.88 | $0.85 (-2.86%) | $0.90 | $0.82 | 81,292 | $28.83 M |
| 01/28/2025 | $0.89 | $0.95 (6.74%) | $0.95 | $0.86 | 79,057 | $32.22 M |
| 01/27/2025 | $0.95 | $0.90 (-5.27%) | $1.05 | $0.88 | 265,684 | $30.52 M |
| 01/24/2025 | $1.00 | $1.07 (7%) | $1.07 | $1.00 | 50,430 | $36.29 M |
| 01/23/2025 | $0.97 | $1.05 (8.25%) | $1.05 | $0.97 | 29,115 | $35.61 M |
| 01/22/2025 | $0.98 | $1.05 (7.14%) | $1.05 | $0.90 | 65,049 | $35.61 M |
| 01/21/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $0.95 | 90,884 | $36.29 M |
| 01/17/2025 | $0.95 | $1.07 (12.63%) | $1.07 | $0.95 | 26,533 | $36.29 M |
| 01/16/2025 | $0.96 | $1.02 (6.25%) | $1.08 | $0.96 | 19,100 | $34.60 M |
| 01/15/2025 | $1.05 | $1.00 (-4.76%) | $1.19 | $1.00 | 58,692 | $33.92 M |
| 01/14/2025 | $1.02 | $1.00 (-1.96%) | $1.19 | $0.95 | 35,000 | $33.92 M |
| 01/13/2025 | $1.05 | $1.04 (-0.95%) | $1.20 | $1.00 | 698,604 | $35.27 M |
| 01/10/2025 | $0.85 | $1.09 (28.24%) | $1.24 | $0.82 | 328,715 | $36.97 M |
| 01/08/2025 | $0.93 | $0.88 (-5.38%) | $1.09 | $0.82 | 2.02 M | $29.85 M |
| 01/07/2025 | $0.78 | $1.09 (40.65%) | $1.17 | $0.70 | 4.18 M | $36.97 M |
| 01/06/2025 | $1.20 | $0.89 (-25.91%) | $1.54 | $0.80 | 12.29 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 |
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.
