Luna Innovations Incorporated - LUNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.77	0.77	0.77	0.77	0.77	1,424
August 14, 2025	0.7	1	1	1	0.7	1,300
August 13, 2025	0.95	1	1	1	0.8	6,347
August 12, 2025	0.64	1	1	1	0.64	15,300
August 11, 2025	0.63	0.9	0.9	0.9	0.63	7,422
August 08, 2025	1	0.9	0.9	1	0.65	8,400
August 07, 2025	1	0.67	0.67	1	0.65	5,942
August 06, 2025	0.61	1	1	1	0.61	4,200
August 05, 2025	1	0.95	0.95	1	0.71	5,900
August 04, 2025	0.42	0.7	0.7	1	0.42	8,139
August 01, 2025	1	1	1	1	1	0
July 31, 2025	1	1	1	1	1	504
July 30, 2025	1	0.91	0.91	1	0.91	4,300
July 29, 2025	0.9	1	1	1	0.9	1,200
July 28, 2025	0.9	1	1	1.01	0.9	6,300
July 25, 2025	1	1	1	1.02	0.9	21,900
July 24, 2025	0.9	1	1	1.03	0.9	29,600
July 23, 2025	1	1	1	1.07	0.99	12,904
July 22, 2025	1	1	1	1.05	1	20,548
July 21, 2025	0.92	1	1	1	0.92	12,500
July 18, 2025	0.89	0.92	0.92	0.93	0.89	13,000
July 17, 2025	0.85	0.84	0.84	0.9	0.84	4,815
July 16, 2025	0.84	0.85	0.85	0.85	0.84	1,002
July 15, 2025	0.85	0.85	0.85	0.86	0.85	21,414
July 14, 2025	0.85	0.86	0.86	0.86	0.84	3,500
July 11, 2025	0.83	0.85	0.85	1	0.83	10,720
July 10, 2025	0.85	0.84	0.84	0.85	0.8	406
July 09, 2025	0.84	0.84	0.84	0.84	0.84	1,500
July 08, 2025	0.95	0.8	0.8	1	0.8	144,400
July 07, 2025	0.52	0.95	0.95	1	0.52	3,600
July 03, 2025	0.85	0.95	0.95	0.96	0.85	11,200
July 02, 2025	0.85	0.9	0.9	0.9	0.85	3,300
July 01, 2025	0.8	0.9	0.9	0.9	0.8	8,100
June 30, 2025	0.89	0.89	0.89	0.91	0.89	59,400
June 27, 2025	0.8	0.9	0.9	0.9	0.65	124,746
June 26, 2025	0.8	0.84	0.84	0.85	0.75	42,216
June 25, 2025	0.74	0.75	0.75	0.76	0.74	172,200
June 24, 2025	0.65	0.75	0.75	0.75	0.65	3,515
June 23, 2025	0.42	0.75	0.75	0.75	0.42	1,221
June 20, 2025	0.68	0.65	0.65	0.68	0.65	1,000
June 18, 2025	0.66	0.66	0.66	0.66	0.66	700
June 17, 2025	0.65	0.7	0.7	0.8	0.65	8,600
June 16, 2025	0.75	0.79	0.79	0.8	0.75	10,300
June 13, 2025	0.65	0.75	0.75	0.75	0.65	2,500
June 12, 2025	0.75	0.75	0.75	0.75	0.75	1,000
June 11, 2025	0.42	0.75	0.75	0.75	0.42	7,000
June 10, 2025	0.68	0.75	0.75	0.75	0.63	11,600
June 09, 2025	0.68	0.75	0.75	0.8	0.65	8,500
June 06, 2025	0.66	0.8	0.8	0.81	0.5	19,846
June 05, 2025	0.65	0.8	0.8	0.8	0.65	10,854
June 04, 2025	0.65	0.75	0.75	0.75	0.6	7,900
June 03, 2025	0.7	0.75	0.75	0.75	0.65	26,200
June 02, 2025	0.5	0.7	0.7	0.7	0.5	16,300
May 30, 2025	0.5	0.65	0.65	0.75	0.5	15,100
May 29, 2025	0.42	0.5	0.5	0.5	0.4	24,600
May 28, 2025	0.42	0.5	0.5	0.5	0.42	300
May 27, 2025	0.41	0.5	0.5	0.5	0.41	2,400
May 23, 2025	0.41	0.5	0.5	0.52	0.4	6,900
May 22, 2025	0.4	0.4	0.4	0.4	0.4	200
May 21, 2025	0.41	0.4	0.4	0.53	0.4	900

Luna Innovations Incorporated (LUNA) OTC