Get the Stockscreener App
3.06
36.00%
+0.81
After Hours:
2.99
-0.07
-2.29%
Luna Innovations Inc Stock (LUNA) Price History
The historical daily chart and data for Luna Innovations Inc stock (LUNA), show that the latest closing stock price as of May 03, 2024, is $3.06.
- Luna Innovations Inc all-time high stock price is $13.05, occurred on March 12, 2021.
- The lowest Luna Innovations Inc stock price recorded was $0.74 on February 16, 2016. Since then, Luna Innovations Inc's stock price has risen over 313.51% to $3.06 now.
- The 52-week high stock price for LUNA is $10.70, representing a 249.60% increase from the current share price, occurred on June 20, 2023.
- The 52-week low stock price for LUNA is $1.91, indicating a -37.58% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Luna Innovations Inc (LUNA) stock in the beginning of 2023 was $8.47. The stock closed the year at $8.79, a gain of over 3.78% for the year.
The table below shows more information about LUNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $3.23 | $2.28 | $0.95 | 3,815,962.0 | +36.00% |
| May 02, 2024 | $2.26 | $1.99 | $0.2699 | 894,738.0 | +0.67% |
| May 01, 2024 | $2.29 | $2.05 | $0.24 | 432,307.0 | +8.50% |
| Apr 30, 2024 | $2.10 | $2.01 | $0.09 | 374,175.0 | -0.96% |
| Apr 29, 2024 | $2.12 | $1.99 | $0.125 | 694,117.0 | +4.52% |
| Apr 26, 2024 | $2.03 | $1.91 | $0.1196 | 812,304.0 | +0.00% |
| Apr 25, 2024 | $2.12 | $1.98 | $0.14 | 887,116.0 | -2.93% |
| Apr 24, 2024 | $2.25 | $2.04 | $0.2039 | 504,170.0 | -7.66% |
| Apr 23, 2024 | $2.42 | $2.14 | $0.28 | 781,608.0 | -9.20% |
| Apr 22, 2024 | $2.66 | $2.27 | $0.3946 | 857,648.0 | -11.73% |
| Apr 19, 2024 | $2.80 | $2.40 | $0.40 | 1,137,772.0 | -1.07% |
| Apr 18, 2024 | $2.92 | $2.73 | $0.19 | 618,809.0 | +1.45% |
| Apr 17, 2024 | $2.84 | $2.65 | $0.185 | 982,969.0 | +4.55% |
| Apr 16, 2024 | $2.68 | $2.37 | $0.31 | 667,079.0 | +9.09% |
| Apr 15, 2024 | $2.56 | $2.36 | $0.2035 | 1,015,498.0 | -6.92% |
| Apr 12, 2024 | $2.80 | $2.56 | $0.24 | 435,702.0 | -6.47% |
| Apr 11, 2024 | $2.83 | $2.74 | $0.09 | 242,930.0 | -1.07% |
| Apr 10, 2024 | $2.85 | $2.70 | $0.15 | 399,496.0 | -2.09% |
| Apr 09, 2024 | $2.94 | $2.84 | $0.10 | 301,598.0 | +0.70% |
| Apr 08, 2024 | $2.94 | $2.80 | $0.14 | 328,067.0 | -2.40% |
| Apr 05, 2024 | $2.97 | $2.80 | $0.17 | 411,229.0 | +1.39% |
| Apr 04, 2024 | $3.09 | $2.85 | $0.24 | 708,372.0 | -4.95% |
Luna Innovations Inc Stock (LUNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Luna Innovations Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LUNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Luna Innovations Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Luna Innovations Inc Stock (LUNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.23 | $1.99 | $1.24 | 8,958,969.0 | +48.54% |
| Apr, 2024 | $3.24 | $1.91 | $1.33 | 13,837,200.0 | -35.73% |
| Mar, 2024 | $6.84 | $3.00 | $3.84 | 13,756,507.0 | -52.73% |
| Feb, 2024 | $7.92 | $6.68 | $1.24 | 2,488,077.0 | -5.44% |
| Jan, 2024 | $7.67 | $6.43 | $1.24 | 2,801,554.0 | +7.82% |
Luna Innovations Inc Stock (LUNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.34 | $5.87 | $1.47 | 3,663,851.0 | +4.40% |
| Nov, 2023 | $6.53 | $5.05 | $1.48 | 4,524,555.0 | +12.15% |
| Oct, 2023 | $6.94 | $5.41 | $1.53 | 3,905,197.0 | -3.07% |
| Sep, 2023 | $7.06 | $5.40 | $1.66 | 2,884,680.0 | -14.95% |
| Aug, 2023 | $9.22 | $6.67 | $2.55 | 3,645,989.0 | -23.78% |
| Jul, 2023 | $9.57 | $8.26 | $1.31 | 2,890,056.0 | -0.88% |
| Jun, 2023 | $10.70 | $8.66 | $2.04 | 9,569,314.0 | -1.08% |
| May, 2023 | $9.34 | $6.00 | $3.34 | 4,334,510.0 | +46.82% |
| Apr, 2023 | $7.12 | $5.90 | $1.22 | 2,572,864.0 | -12.66% |
| Mar, 2023 | $10.97 | $5.86 | $5.12 | 7,750,021.0 | -28.39% |
| Feb, 2023 | $10.24 | $8.50 | $1.74 | 3,382,322.0 | +13.57% |
| Jan, 2023 | $10.45 | $8.78 | $1.67 | 6,005,818.0 | +0.57% |
Luna Innovations Inc Stock (LUNA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.69 | $6.78 | $2.91 | 3,972,574.0 | +30.03% |
| Nov, 2022 | $6.76 | $4.90 | $1.86 | 1,322,208.0 | +30.25% |
| Oct, 2022 | $5.32 | $4.06 | $1.26 | 1,086,109.0 | +16.89% |
| Sep, 2022 | $5.79 | $4.38 | $1.42 | 1,819,660.0 | -22.78% |
| Aug, 2022 | $6.77 | $5.52 | $1.25 | 2,218,324.0 | -11.13% |
| Jul, 2022 | $6.48 | $5.40 | $1.08 | 1,697,568.0 | +10.98% |
| Jun, 2022 | $6.64 | $4.88 | $1.76 | 9,724,367.0 | -3.48% |
| May, 2022 | $6.47 | $4.97 | $1.50 | 4,623,398.0 | +9.42% |
| Apr, 2022 | $7.79 | $5.47 | $2.32 | 2,949,669.0 | -28.40% |
| Mar, 2022 | $8.06 | $6.12 | $1.94 | 4,173,704.0 | +12.88% |
| Feb, 2022 | $7.38 | $6.11 | $1.27 | 1,558,685.0 | -6.31% |
| Jan, 2022 | $8.59 | $6.52 | $2.07 | 2,894,665.0 | -13.63% |
1.70%
2.26%
Cap:
|
Volume (24h):