Get the Stockscreener App
7.86
5.30%
-0.44
After Hours:
8.16
0.30
+3.82%
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 January 17, 2025, is $7.86.
- Intuitive Machines Inc all-time high stock price is $10.95, occurred on January 06, 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 5,900% to $7.86 now.
- The 52-week high stock price for LUNRW is $10.95, representing a 39.31% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for LUNRW is $0.23, indicating a -97.07% decrease from the current share price, occurred on January 25, 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $8.84 | $7.84 | $1.00 | 538,231.0 | -5.30% |
| Jan 16, 2025 | $8.66 | $7.92 | $0.735 | 252,466.0 | +0.12% |
| Jan 15, 2025 | $8.30 | $7.30 | $0.9999 | 578,895.0 | +18.26% |
| Jan 14, 2025 | $7.79 | $6.97 | $0.82 | 257,978.0 | +0.50% |
| Jan 13, 2025 | $7.29 | $6.50 | $0.79 | 445,931.0 | -5.74% |
| Jan 10, 2025 | $8.08 | $7.27 | $0.81 | 321,715.0 | -7.50% |
| Jan 08, 2025 | $8.55 | $7.50 | $1.05 | 538,683.0 | -9.09% |
| Jan 07, 2025 | $10.80 | $8.68 | $2.12 | 1,037,721.0 | -14.89% |
| Jan 06, 2025 | $10.95 | $9.70 | $1.25 | 1,049,155.0 | -2.64% |
| Jan 03, 2025 | $10.70 | $8.47 | $2.23 | 1,458,730.0 | +24.65% |
| Jan 02, 2025 | $9.74 | $7.55 | $2.19 | 965,861.0 | +7.71% |
| Dec 31, 2024 | $8.38 | $7.38 | $1.00 | 257,841.0 | -3.30% |
| Dec 30, 2024 | $8.48 | $6.65 | $1.83 | 570,717.0 | +5.41% |
| Dec 27, 2024 | $8.49 | $7.28 | $1.21 | 581,913.0 | -4.20% |
| Dec 26, 2024 | $8.12 | $6.82 | $1.30 | 1,112,323.0 | +18.39% |
| Dec 24, 2024 | $6.87 | $5.70 | $1.17 | 673,763.0 | +15.96% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $10.95 | $6.50 | $4.45 | 7,983,597.0 | -0.63% |
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% |
0.15%
1.37%
Cap:
|
Volume (24h):