Get the Stockscreener App
6.70
15.52%
0.90
After Hours:
6.53
-0.17
-2.54%
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 November 29, 2024, is $6.70.
- Intuitive Machines Inc all-time high stock price is $7.10, occurred on November 29, 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 5,015% to $6.70 now.
- The 52-week high stock price for LUNRW is $7.10, representing a 5.97% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for LUNRW is $0.131, indicating a -98.04% 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $7.10 | $5.70 | $1.40 | 1,025,573.0 | +15.52% |
| Nov 27, 2024 | $5.91 | $5.32 | $0.5851 | 300,331.0 | +5.45% |
| Nov 26, 2024 | $6.31 | $5.35 | $0.9613 | 366,517.0 | -7.41% |
| Nov 25, 2024 | $6.50 | $5.61 | $0.894 | 404,561.0 | -3.49% |
| Nov 22, 2024 | $6.33 | $5.22 | $1.11 | 632,779.0 | +17.91% |
| Nov 21, 2024 | $5.55 | $4.17 | $1.38 | 942,218.0 | +18.64% |
| Nov 20, 2024 | $4.64 | $4.00 | $0.64 | 164,666.0 | -4.76% |
| Nov 19, 2024 | $4.95 | $3.98 | $0.97 | 524,090.0 | +12.41% |
| Nov 18, 2024 | $4.45 | $4.00 | $0.45 | 275,984.0 | -4.64% |
| Nov 15, 2024 | $4.43 | $3.34 | $1.09 | 578,467.0 | +27.14% |
| Nov 14, 2024 | $5.49 | $3.35 | $2.14 | 1,322,808.0 | -19.67% |
| Nov 13, 2024 | $4.60 | $3.80 | $0.80 | 1,108,896.0 | +16.90% |
| Nov 12, 2024 | $3.81 | $3.50 | $0.31 | 330,548.0 | -2.17% |
| Nov 11, 2024 | $3.70 | $3.11 | $0.59 | 553,713.0 | +18.65% |
| Nov 08, 2024 | $3.40 | $2.77 | $0.63 | 572,975.0 | +2.31% |
| Nov 07, 2024 | $3.25 | $2.59 | $0.66 | 1,166,030.0 | +19.22% |
| Nov 06, 2024 | $2.57 | $2.33 | $0.24 | 567,756.0 | +5.81% |
| Nov 05, 2024 | $2.43 | $2.35 | $0.08 | 102,730.0 | +2.55% |
| Nov 04, 2024 | $2.46 | $2.32 | $0.1445 | 170,085.0 | -4.47% |
| Nov 01, 2024 | $2.48 | $2.38 | $0.10 | 200,022.0 | +3.80% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.10 | $2.32 | $4.78 | 12,336,322.0 | +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% |
0.38%
Cap:
|
Volume (24h):