loading

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 November 27, 2024, is $1.78.
  • 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 140.54% to $1.78 now.
  • The 52-week high stock price for LUNA is $7.92, representing a 344.94% increase from the current share price, occurred on February 12, 2024.
  • The 52-week low stock price for LUNA is $1.43, indicating a -19.66% decrease from the current share price, occurred on October 15, 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $1.88 $1.72 $0.16 100,986.0 -2.20%
Nov 26, 2024 $2.01 $1.81 $0.20 149,937.0 -3.19%
Nov 25, 2024 $2.14 $1.86 $0.28 513,405.0 +1.08%
Nov 22, 2024 $1.88 $1.65 $0.23 228,079.0 +13.41%
Nov 21, 2024 $1.75 $1.62 $0.1269 142,937.0 +0.61%
Nov 20, 2024 $1.66 $1.56 $0.10 138,137.0 -0.61%
Nov 19, 2024 $1.69 $1.62 $0.065 79,117.0 -0.61%
Nov 18, 2024 $1.71 $1.64 $0.07 108,736.0 +1.23%
Nov 15, 2024 $1.68 $1.58 $0.1025 129,551.0 +3.82%
Nov 14, 2024 $1.80 $1.55 $0.25 208,271.0 -3.68%
Nov 13, 2024 $1.79 $1.61 $0.18 149,588.0 +2.52%
Nov 12, 2024 $1.65 $1.54 $0.1094 224,693.0 -1.24%
Nov 11, 2024 $1.65 $1.56 $0.085 109,442.0 +0.31%
Nov 08, 2024 $1.66 $1.58 $0.08 90,290.0 -0.31%
Nov 07, 2024 $1.66 $1.54 $0.115 134,968.0 +1.58%
Nov 06, 2024 $1.61 $1.50 $0.105 156,705.0 +0.96%
Nov 05, 2024 $1.63 $1.51 $0.12 82,551.0 -0.32%
Nov 04, 2024 $1.65 $1.56 $0.0935 100,700.0 -5.12%
Nov 01, 2024 $1.70 $1.54 $0.16 157,553.0 +7.10%
Oct 31, 2024 $1.61 $1.43 $0.1794 500,923.0 +0.65%
Oct 30, 2024 $1.80 $1.53 $0.27 318,348.0 -9.68%
Oct 29, 2024 $1.83 $1.70 $0.13 71,520.0 -5.80%

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
Nov, 2024 $2.14 $1.50 $0.635 3,106,632.0 +14.84%
Oct, 2024 $2.35 $1.43 $0.9237 4,922,968.0 -34.04%
Sep, 2024 $2.54 $1.93 $0.61 3,383,921.0 -1.26%
Aug, 2024 $3.06 $2.28 $0.78 3,107,473.0 -20.67%
Jul, 2024 $3.39 $2.63 $0.7599 4,806,085.0 -6.25%
Jun, 2024 $3.89 $3.06 $0.825 9,346,871.0 -4.19%
May, 2024 $3.49 $1.99 $1.50 12,743,927.0 +62.14%
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%
$164.03
price down icon 1.55%
scientific_technical_instruments BMI
$216.36
price up icon 0.17%
$40.11
price down icon 0.32%
$112.36
price down icon 0.70%
$98.09
price down icon 2.92%
$72.43
price up icon 0.08%
Cap:     |  Volume (24h):