Get the Stockscreener App
6.83
17.01%
-1.40
After Hours:
7.25
0.42
+6.15%
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 February 21, 2025, is $6.83.
- Intuitive Machines Inc all-time high stock price is $13.41, occurred on January 24, 2025.
- 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 5,114% to $6.83 now.
- The 52-week high stock price for LUNRW is $13.41, representing a 96.28% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for LUNRW is $0.656, indicating a -90.40% decrease from the current share price, occurred on June 28, 2024.
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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $8.65 | $6.45 | $2.20 | 701,085.0 | -17.01% |
| Feb 20, 2025 | $8.64 | $6.43 | $2.21 | 657,084.0 | +0.37% |
| Feb 19, 2025 | $9.71 | $7.85 | $1.86 | 619,108.0 | -6.29% |
| Feb 18, 2025 | $10.84 | $8.17 | $2.67 | 1,939,591.0 | +8.16% |
| Feb 14, 2025 | $8.40 | $7.07 | $1.33 | 603,230.0 | +5.48% |
| Feb 13, 2025 | $8.35 | $7.42 | $0.93 | 631,482.0 | +6.23% |
| Feb 12, 2025 | $7.80 | $6.25 | $1.55 | 625,447.0 | +7.44% |
| Feb 11, 2025 | $8.19 | $6.65 | $1.54 | 645,387.0 | -19.71% |
| Feb 10, 2025 | $8.74 | $6.85 | $1.89 | 1,430,810.0 | +21.30% |
| Feb 07, 2025 | $8.50 | $6.67 | $1.83 | 1,782,704.0 | -12.66% |
| Feb 06, 2025 | $8.70 | $7.46 | $1.24 | 970,066.0 | -2.35% |
| Feb 05, 2025 | $9.71 | $8.00 | $1.71 | 1,109,738.0 | -19.58% |
| Feb 04, 2025 | $10.74 | $9.50 | $1.24 | 1,420,163.0 | -1.94% |
| Feb 03, 2025 | $10.76 | $8.29 | $2.47 | 474,418.0 | -1.07% |
| Jan 31, 2025 | $12.50 | $10.35 | $2.15 | 761,353.0 | -5.30% |
| Jan 30, 2025 | $11.54 | $9.72 | $1.82 | 935,486.0 | +14.66% |
| Jan 29, 2025 | $10.98 | $9.02 | $1.96 | 1,154,567.0 | -6.00% |
| Jan 28, 2025 | $11.45 | $8.72 | $2.73 | 712,601.0 | +3.78% |
| Jan 27, 2025 | $11.65 | $9.46 | $2.19 | 730,719.0 | -15.09% |
| Jan 24, 2025 | $13.41 | $11.31 | $2.10 | 1,500,192.0 | +7.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $10.84 | $6.25 | $4.59 | 14,311,398.0 | -34.14% |
| Jan, 2025 | $13.41 | $6.50 | $6.91 | 16,147,080.0 | +31.10% |
Intuitive Machines Inc Stock (LUNRW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.49 | $4.30 | $4.19 | 9,020,578.0 | +22.09% |
| Nov, 2024 | $7.10 | $2.32 | $4.78 | 11,310,749.0 | +182.70% |
| Oct, 2024 | $2.79 | $2.05 | $0.7401 | 6,401,260.0 | -5.57% |
| Sep, 2024 | $3.11 | $1.26 | $1.85 | 11,596,632.0 | +83.88% |
| Aug, 2024 | $1.73 | $0.72 | $1.01 | 6,375,960.0 | +49.18% |
| Jul, 2024 | $1.00 | $0.6701 | $0.3299 | 1,426,424.0 | +34.56% |
| Jun, 2024 | $0.9699 | $0.656 | $0.3139 | 1,102,765.0 | -26.09% |
| May, 2024 | $1.30 | $0.75 | $0.55 | 1,982,510.0 | -16.74% |
| 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% |
0.91%
5.28%
Cap:
|
Volume (24h):