Luna Innovations Incorporated - LUNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.75	1.74	1.74	1.75	1.74	53,900
November 06, 2025	1.75	1.75	1.75	1.75	1.75	7,800
November 05, 2025	1.16	1.75	1.75	1.75	1.16	74,700
November 04, 2025	1.73	1.75	1.75	1.75	1.73	489,700
November 03, 2025	1.73	1.75	1.75	1.75	1.73	60,100
October 31, 2025	1.75	1.75	1.75	1.75	1.75	537,635
October 30, 2025	1.74	1.75	1.75	1.75	1.74	120,139
October 29, 2025	1.69	1.72	1.72	1.72	1.5	350,722
October 28, 2025	1.49	1.7	1.7	1.74	1.49	106,900
October 27, 2025	1.49	1.57	1.57	1.57	1.48	79,500
October 24, 2025	1.36	1.49	1.49	1.49	1.36	31,138
October 23, 2025	1.35	1.35	1.35	1.35	1.35	44,213
October 22, 2025	1.34	1.34	1.34	1.34	1.33	32,800
October 21, 2025	1.33	1.33	1.33	1.33	1.32	81,200
October 20, 2025	1.31	1.33	1.33	1.33	1.31	12,916
October 17, 2025	1.29	1.31	1.31	1.35	1.26	2,200
October 16, 2025	1.2	1.35	1.35	1.35	1.2	13,207
October 15, 2025	1.2	1.22	1.22	1.22	1.2	79,633
October 14, 2025	1.2	1.2	1.2	1.2	1.2	48,400
October 13, 2025	1.15	1.17	1.17	1.17	1.15	1,100
October 10, 2025	1.16	1.17	1.17	1.17	1.16	52,304
October 09, 2025	1.15	1.15	1.15	1.18	1.15	24,820
October 08, 2025	1.15	1.15	1.15	1.15	1.13	15,900
October 07, 2025	1.1	1.13	1.13	1.13	1.1	50,900
October 06, 2025	1.1	1.1	1.1	1.1	1.1	20,642
October 03, 2025	1.1	1.1	1.1	1.1	1.1	16,600
October 02, 2025	1.1	1.1	1.1	1.1	1.1	36,516
October 01, 2025	1.1	1.1	1.1	1.1	1.09	92,147
September 30, 2025	1.05	1.06	1.06	1.11	1.05	57,400
September 29, 2025	1.05	1.05	1.05	1.05	1.05	1,333
September 26, 2025	1.01	1	1	1.01	1	2,800
September 25, 2025	0.95	1.01	1.01	1.01	0.95	32,927
September 24, 2025	0.82	0.95	0.95	0.95	0.82	2,808
September 23, 2025	0.83	0.99	0.99	1	0.83	118,100
September 22, 2025	0.81	0.9	0.9	0.94	0.81	13,536
September 19, 2025	0.87	0.88	0.88	0.88	0.87	3,300
September 18, 2025	0.87	0.94	0.94	0.94	0.87	4,936
September 17, 2025	0.95	0.94	0.94	0.95	0.86	5,200
September 16, 2025	0.86	0.95	0.95	0.95	0.8	9,123
September 15, 2025	0.95	0.86	0.86	0.96	0.86	1,300
September 12, 2025	0.95	0.95	0.95	0.95	0.81	3,800
September 11, 2025	0.63	0.9	0.9	0.95	0.63	6,331
September 10, 2025	0.9	0.95	0.95	0.95	0.77	9,100
September 09, 2025	0.96	0.85	0.85	0.96	0.75	1,340
September 08, 2025	0.97	0.97	0.97	0.97	0.97	0
September 05, 2025	0.63	0.97	0.97	0.97	0.63	600
September 04, 2025	0.96	0.96	0.96	0.96	0.96	1,500
September 03, 2025	0.85	0.96	0.96	0.96	0.85	8,100
September 02, 2025	0.62	0.9	0.9	1	0.62	6,129
August 29, 2025	0.85	0.9	0.9	0.9	0.85	15,220
August 28, 2025	0.85	0.9	0.9	1	0.85	20,738
August 27, 2025	0.87	0.87	0.87	0.87	0.8	1,147
August 26, 2025	0.63	0.85	0.85	1	0.63	8,700
August 25, 2025	0.9	0.8	0.8	0.9	0.8	5,700
August 22, 2025	0.85	0.77	0.77	0.86	0.73	17,600
August 21, 2025	0.71	0.85	0.85	1	0.71	12,617
August 20, 2025	1	0.67	0.67	1	0.67	4,688
August 19, 2025	0.93	1	1	1	0.69	9,549
August 18, 2025	0.85	1	1	1	0.67	28,100
August 15, 2025	0.77	0.77	0.77	0.77	0.77	1,424

Luna Innovations Incorporated (LUNA) OTC