Get the Stockscreener App
0.95
1.60%
0.015
After Hours:
.95
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 July 26, 2024, is $0.95.
- 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 625.19% to $0.95 now.
- The 52-week high stock price for LUNRW is $3.69, representing a 288.42% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for LUNRW is $0.131, indicating a -86.21% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $0.96 | $0.90 | $0.06 | 11,725.0 | +1.60% |
| Jul 25, 2024 | $0.97 | $0.909 | $0.061 | 19,538.0 | +2.86% |
| Jul 24, 2024 | $0.997 | $0.90 | $0.097 | 18,907.0 | -4.32% |
| Jul 23, 2024 | $0.9993 | $0.87 | $0.1293 | 18,249.0 | +3.52% |
| Jul 22, 2024 | $0.94 | $0.90 | $0.04 | 56,763.0 | -0.79% |
| Jul 19, 2024 | $0.95 | $0.87 | $0.08 | 33,137.0 | +4.76% |
| Jul 18, 2024 | $0.95 | $0.87 | $0.08 | 36,979.0 | -1.55% |
| Jul 17, 2024 | $0.96 | $0.8425 | $0.1175 | 84,211.0 | -9.86% |
| Jul 16, 2024 | $1.00 | $0.8301 | $0.1699 | 223,591.0 | +13.77% |
| Jul 15, 2024 | $0.888 | $0.80 | $0.088 | 29,595.0 | +4.12% |
| Jul 12, 2024 | $0.91 | $0.81 | $0.10 | 116,823.0 | +6.41% |
| Jul 11, 2024 | $0.839 | $0.7352 | $0.1038 | 169,654.0 | +6.69% |
| Jul 10, 2024 | $0.75 | $0.70 | $0.05 | 80,634.0 | +1.36% |
| Jul 09, 2024 | $0.80 | $0.7203 | $0.0797 | 75,611.0 | -2.67% |
| Jul 08, 2024 | $0.81 | $0.73 | $0.08 | 34,290.0 | +3.45% |
| Jul 05, 2024 | $0.7809 | $0.702 | $0.0789 | 34,536.0 | -0.14% |
| Jul 03, 2024 | $0.815 | $0.70 | $0.115 | 37,627.0 | -5.46% |
| Jul 02, 2024 | $0.82 | $0.71 | $0.11 | 79,366.0 | +10.12% |
| Jul 01, 2024 | $0.7499 | $0.6701 | $0.0798 | 46,817.0 | +2.55% |
| Jun 28, 2024 | $0.774 | $0.656 | $0.118 | 190,833.0 | -2.86% |
| Jun 27, 2024 | $0.7215 | $0.69 | $0.0315 | 32,429.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $1.00 | $0.6701 | $0.3299 | 1,219,778.0 | +39.71% |
| 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% |
1.50%
5.70%
Cap:
|
Volume (24h):