Get the Stockscreener App
2.05
1.99%
0.04
After Hours:
2.09
0.04
+1.95%
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 January 03, 2025, is $2.05.
- 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 177.03% to $2.05 now.
- The 52-week high stock price for LUNA is $7.92, representing a 286.34% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for LUNA is $1.43, indicating a -30.24% decrease from the current share price, occurred on October 15, 2024.
- The closing price of Luna Innovations Inc (LUNA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $2.14 | $2.00 | $0.1376 | 211,118.0 | +1.99% |
| Jan 02, 2025 | $2.29 | $1.96 | $0.3299 | 304,971.0 | -6.94% |
| Dec 31, 2024 | $2.31 | $2.07 | $0.24 | 469,790.0 | +4.85% |
| Dec 30, 2024 | $2.20 | $2.00 | $0.20 | 527,603.0 | -5.07% |
| Dec 27, 2024 | $2.47 | $2.10 | $0.37 | 1,090,071.0 | +5.85% |
| Dec 26, 2024 | $2.13 | $1.71 | $0.4176 | 1,376,669.0 | +26.54% |
| Dec 24, 2024 | $1.66 | $1.54 | $0.12 | 97,739.0 | +3.18% |
| Dec 23, 2024 | $1.61 | $1.50 | $0.1081 | 154,579.0 | +4.67% |
| Dec 20, 2024 | $1.62 | $1.50 | $0.12 | 205,534.0 | -3.23% |
| Dec 19, 2024 | $1.62 | $1.53 | $0.09 | 76,502.0 | +0.65% |
| Dec 18, 2024 | $1.70 | $1.53 | $0.165 | 149,850.0 | -6.38% |
| Dec 17, 2024 | $1.71 | $1.61 | $0.098 | 84,539.0 | -1.50% |
| Dec 16, 2024 | $1.73 | $1.60 | $0.125 | 245,493.0 | -1.76% |
| Dec 13, 2024 | $1.78 | $1.68 | $0.1005 | 103,073.0 | -3.68% |
| Dec 12, 2024 | $1.83 | $1.72 | $0.1076 | 122,142.0 | -2.49% |
| Dec 11, 2024 | $1.87 | $1.71 | $0.1583 | 179,936.0 | +0.00% |
| Dec 10, 2024 | $1.84 | $1.70 | $0.14 | 98,625.0 | -0.28% |
| Dec 09, 2024 | $1.91 | $1.79 | $0.1238 | 189,527.0 | -0.82% |
| Dec 06, 2024 | $1.84 | $1.76 | $0.08 | 75,123.0 | +3.39% |
| Dec 05, 2024 | $1.98 | $1.76 | $0.22 | 203,385.0 | -7.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $2.29 | $1.96 | $0.3299 | 727,207.0 | -5.09% |
Luna Innovations Inc Stock (LUNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.47 | $1.50 | $0.97 | 5,489,070.0 | +17.05% |
| Nov, 2024 | $2.14 | $1.50 | $0.635 | 3,093,325.0 | +13.55% |
| 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% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):