5 DAY PERFORMANCE
-40.73%
1 MONTH PERFORMANCE
-48.90%
3 MONTH PERFORMANCE
-8.34%
6 MONTH PERFORMANCE
+11.14%
YEAR-TO-DATE PERFORMANCE
-58.84%
1 YEAR PERFORMANCE
-51.42%
Luna Innovations Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.10 | 30.40 K | $47.48 M |
| 12/04/2025 | $1.49 | $1.49 (0%) | $1.50 | $1.49 | 24.90 K | $50.54 M |
| 12/03/2025 | $1.49 | $1.50 (0.67%) | $1.50 | $1.49 | 19.41 K | $50.88 M |
| 12/02/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.09 | 12.80 K | $50.88 M |
| 12/01/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.06 | 19.41 K | $50.54 M |
| 11/28/2025 | $1.45 | $1.50 (3.45%) | $1.70 | $1.31 | 19.94 K | $50.88 M |
| 11/26/2025 | $1.35 | $1.55 (14.81%) | $1.55 | $1.35 | 139.60 K | $52.57 M |
| 11/25/2025 | $1.02 | $1.35 (32.35%) | $1.40 | $1.02 | 11.04 K | $45.79 M |
| 11/24/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 19.41 K | $47.48 M |
| 11/21/2025 | $0.62 | $1.40 (125.08%) | $1.40 | $0.62 | 27.41 K | $47.48 M |
| 11/20/2025 | $1.02 | $1.39 (36.27%) | $1.50 | $1.02 | 19.41 K | $47.15 M |
| 11/19/2025 | $1.02 | $1.40 (37.25%) | $1.45 | $1.02 | 19.41 K | $47.48 M |
| 11/18/2025 | $1.26 | $1.50 (19.05%) | $1.50 | $1.26 | 67.52 K | $50.88 M |
| 11/17/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.25 | 19.41 K | $42.40 M |
| 11/14/2025 | $1.50 | $1.51 (0.67%) | $1.60 | $1.50 | 19.41 K | $51.22 M |
| 11/13/2025 | $1.25 | $1.60 (28%) | $1.69 | $1.25 | 19.41 K | $54.27 M |
| 11/12/2025 | $1.75 | $1.49 (-14.86%) | $1.75 | $1.49 | 19.41 K | $50.54 M |
| 11/11/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.25 | 19.41 K | $42.74 M |
| 11/10/2025 | $1.74 | $1.75 (0.57%) | $1.75 | $1.70 | 372.10 K | $59.36 M |
| 11/07/2025 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.74 | 53.90 K | $59.02 M |
| 11/06/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 7.80 K | $59.36 M |
| 11/05/2025 | $1.16 | $1.75 (50.86%) | $1.75 | $1.16 | 74.70 K | $59.36 M |
| 11/04/2025 | $1.73 | $1.75 (1.16%) | $1.75 | $1.73 | 489.70 K | $59.36 M |
| 11/03/2025 | $1.73 | $1.75 (1.16%) | $1.75 | $1.73 | 60.10 K | $59.36 M |
| 10/31/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 537.64 K | $59.36 M |
| 10/30/2025 | $1.74 | $1.75 (0.57%) | $1.75 | $1.74 | 120.14 K | $59.36 M |
| 10/29/2025 | $1.69 | $1.72 (1.78%) | $1.72 | $1.50 | 350.72 K | $58.34 M |
| 10/28/2025 | $1.49 | $1.70 (14.09%) | $1.74 | $1.49 | 106.90 K | $57.66 M |
| 10/27/2025 | $1.49 | $1.57 (5.37%) | $1.57 | $1.48 | 79.50 K | $53.25 M |
| 10/24/2025 | $1.36 | $1.49 (9.56%) | $1.49 | $1.36 | 31.14 K | $50.54 M |
| 10/23/2025 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 44.21 K | $45.79 M |
| 10/22/2025 | $1.34 | $1.34 (0%) | $1.34 | $1.33 | 32.80 K | $45.45 M |
| 10/21/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.32 | 81.20 K | $45.11 M |
| 10/20/2025 | $1.31 | $1.33 (1.53%) | $1.33 | $1.31 | 12.92 K | $45.11 M |
| 10/17/2025 | $1.29 | $1.31 (1.55%) | $1.35 | $1.26 | 2.20 K | $44.43 M |
| 10/16/2025 | $1.20 | $1.35 (12.5%) | $1.35 | $1.20 | 13.21 K | $45.79 M |
| 10/15/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.20 | 79.63 K | $41.38 M |
| 10/14/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 48.40 K | $40.70 M |
| 10/13/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.15 | 1.10 K | $39.68 M |
| 10/10/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 52.30 K | $39.68 M |
| 10/09/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.15 | 24.82 K | $39.01 M |
| 10/08/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.13 | 15.90 K | $39.01 M |
| 10/07/2025 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 50.90 K | $38.33 M |
| 10/06/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 20.64 K | $37.31 M |
| 10/03/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 16.60 K | $37.31 M |
| 10/02/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 36.52 K | $37.31 M |
| 10/01/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.09 | 92.15 K | $37.31 M |
| 09/30/2025 | $1.05 | $1.06 (0.95%) | $1.11 | $1.05 | 57.40 K | $35.95 M |
| 09/29/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 1.33 K | $35.61 M |
| 09/26/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 2.80 K | $33.92 M |
| 09/25/2025 | $0.95 | $1.01 (6.32%) | $1.01 | $0.95 | 32.93 K | $34.26 M |
| 09/24/2025 | $0.82 | $0.95 (15.85%) | $0.95 | $0.82 | 2.81 K | $32.22 M |
| 09/23/2025 | $0.83 | $0.99 (19.28%) | $1.00 | $0.83 | 118.10 K | $33.58 M |
| 09/22/2025 | $0.81 | $0.90 (11.11%) | $0.94 | $0.81 | 13.54 K | $30.53 M |
| 09/19/2025 | $0.87 | $0.88 (1.15%) | $0.88 | $0.87 | 3.30 K | $29.85 M |
| 09/18/2025 | $0.87 | $0.94 (8.05%) | $0.94 | $0.87 | 4.94 K | $31.88 M |
| 09/17/2025 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.86 | 5.20 K | $31.88 M |
| 09/16/2025 | $0.86 | $0.95 (10.47%) | $0.95 | $0.80 | 9.12 K | $32.22 M |
| 09/15/2025 | $0.95 | $0.86 (-9.47%) | $0.96 | $0.86 | 1.30 K | $29.17 M |
| 09/12/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.81 | 3.80 K | $32.22 M |
| 09/11/2025 | $0.63 | $0.90 (42.41%) | $0.95 | $0.63 | 6.33 K | $30.53 M |
| 09/10/2025 | $0.90 | $0.95 (5.56%) | $0.95 | $0.77 | 9.10 K | $32.22 M |
| 09/09/2025 | $0.96 | $0.85 (-11.46%) | $0.96 | $0.75 | 1.34 K | $28.83 M |
| 09/08/2025 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 0 | $32.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
