Get the Stockscreener App
1.17
6.40%
-0.08
After Hours:
1.17
Intuitive Machines Inc Stock (LUNRW) Price History
The historical daily chart and data for Intuitive Machines Inc stock (LUNRW), show that the latest closing stock price as of May 10, 2024, is $1.17.
- Intuitive Machines Inc all-time high stock price is $3.69, occurred on February 23, 2024.
- The lowest Intuitive Machines Inc stock price recorded was $0.131 on December 22, 2023. Since then, Intuitive Machines Inc's stock price has risen over 793.13% to $1.17 now.
- The 52-week high stock price for LUNRW is $3.69, representing a 215.38% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for LUNRW is $0.131, indicating a -88.80% decrease from the current share price, occurred on December 22, 2023.
The table below shows more information about LUNRW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $1.30 | $1.17 | $0.13 | 167,992.0 | -6.40% |
| May 09, 2024 | $1.25 | $1.15 | $0.1004 | 110,076.0 | +0.00% |
| May 08, 2024 | $1.25 | $1.19 | $0.06 | 20,050.0 | +2.46% |
| May 07, 2024 | $1.25 | $1.17 | $0.08 | 102,219.0 | +2.09% |
| May 06, 2024 | $1.26 | $1.16 | $0.0985 | 48,976.0 | +1.27% |
| May 03, 2024 | $1.20 | $1.13 | $0.07 | 55,231.0 | +3.51% |
| May 02, 2024 | $1.15 | $1.05 | $0.0999 | 60,881.0 | +6.53% |
| May 01, 2024 | $1.19 | $1.05 | $0.14 | 31,590.0 | -3.16% |
| Apr 30, 2024 | $1.17 | $1.06 | $0.1099 | 56,392.0 | -5.56% |
| Apr 29, 2024 | $1.24 | $1.12 | $0.1235 | 72,693.0 | +2.63% |
| Apr 26, 2024 | $1.24 | $1.14 | $0.1025 | 71,712.0 | -2.56% |
| Apr 25, 2024 | $1.19 | $1.14 | $0.05 | 16,637.0 | -2.50% |
| Apr 24, 2024 | $1.25 | $1.18 | $0.0652 | 42,317.0 | -1.64% |
| Apr 23, 2024 | $1.23 | $1.15 | $0.08 | 62,166.0 | +6.09% |
| Apr 22, 2024 | $1.20 | $1.11 | $0.09 | 49,345.0 | -0.01% |
| Apr 19, 2024 | $1.25 | $1.15 | $0.10 | 61,017.0 | -4.95% |
| Apr 18, 2024 | $1.21 | $1.12 | $0.09 | 129,485.0 | +6.14% |
| Apr 17, 2024 | $1.21 | $1.10 | $0.11 | 91,657.0 | -5.00% |
| Apr 16, 2024 | $1.25 | $1.10 | $0.15 | 91,351.0 | +5.26% |
| Apr 15, 2024 | $1.32 | $1.12 | $0.20 | 189,010.0 | -10.23% |
Intuitive Machines Inc Stock (LUNRW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intuitive Machines Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LUNRW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intuitive Machines Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intuitive Machines Inc Stock (LUNRW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.30 | $1.05 | $0.25 | 765,007.0 | +5.88% |
| Apr, 2024 | $1.93 | $1.06 | $0.8699 | 2,843,445.0 | -36.86% |
| Mar, 2024 | $1.91 | $1.10 | $0.81 | 5,701,565.0 | +10.06% |
| Feb, 2024 | $3.69 | $0.40 | $3.29 | 27,115,926.0 | +238.30% |
| Jan, 2024 | $0.50 | $0.1824 | $0.3176 | 1,596,874.0 | +139.76% |
Intuitive Machines Inc Stock (LUNRW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.30 | $0.131 | $0.169 | 929,511.0 | +5.23% |
| Nov, 2023 | $0.36 | $0.1852 | $0.1748 | 641,904.0 | -27.09% |
| Oct, 2023 | $0.395 | $0.19 | $0.205 | 520,511.0 | -11.90% |
| Sep, 2023 | $0.405 | $0.27 | $0.135 | 1,384,957.0 | -17.26% |
| Aug, 2023 | $0.70 | $0.3045 | $0.3955 | 2,440,110.0 | -32.98% |
| Jul, 2023 | $0.6202 | $0.445 | $0.1752 | 756,222.0 | +7.64% |
| Jun, 2023 | $0.7401 | $0.42 | $0.3201 | 669,628.0 | +17.94% |
| May, 2023 | $0.6534 | $0.37 | $0.2834 | 1,026,352.0 | -13.49% |
| Apr, 2023 | $1.49 | $0.302 | $1.19 | 6,323,679.0 | -14.96% |
| Mar, 2023 | $0.89 | $0.56 | $0.33 | 1,794,905.0 | +0.00% |
1.22%
1.41%
Cap:
|
Volume (24h):