Register for real-time alerts, custom portfolio, and market movers
LUNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.70 | -0.10 | -3.57% | 2.80 | 2.96 | 2.70 | 349,908 |
| May 09 2024 | 2.80 | 0.12 | 4.48% | 2.68 | 2.85 | 2.68 | 310,618 |
| May 08 2024 | 2.68 | -0.12 | -4.11% | 2.75 | 2.85 | 2.66 | 494,278 |
| May 07 2024 | 2.795 | -0.06 | -2.10% | 2.90 | 2.93 | 2.705 | 462,367 |
| May 06 2024 | 2.855 | -0.21 | -6.70% | 3.10 | 3.22 | 2.75 | 1,280,607 |
| May 03 2024 | 3.06 | 0.81 | 36.00% | 2.30 | 3.23 | 2.28 | 3,834,273 |
| May 02 2024 | 2.25 | 0.02 | 0.67% | 2.24 | 2.26 | 1.9901 | 894,741 |
| May 01 2024 | 2.235 | 0.18 | 8.50% | 2.08 | 2.29 | 2.05 | 433,070 |
| Apr 30 2024 | 2.06 | -0.02 | -0.96% | 2.08 | 2.10 | 2.01 | 377,025 |
| Apr 29 2024 | 2.08 | 0.09 | 4.52% | 2.02 | 2.115 | 1.99 | 726,319 |
| Apr 26 2024 | 1.99 | 0.00 | 0.00% | 2.01 | 2.0296 | 1.91 | 816,093 |
| Apr 25 2024 | 1.99 | -0.06 | -2.93% | 2.08 | 2.12 | 1.98 | 892,264 |
| Apr 24 2024 | 2.05 | -0.17 | -7.66% | 2.21 | 2.2489 | 2.045 | 504,675 |
| Apr 23 2024 | 2.22 | -0.23 | -9.20% | 2.39 | 2.42 | 2.14 | 781,765 |
| Apr 22 2024 | 2.445 | -0.33 | -11.73% | 2.65 | 2.6646 | 2.27 | 862,750 |
| Apr 19 2024 | 2.77 | -0.03 | -1.07% | 2.68 | 2.80 | 2.40 | 1,137,773 |
| Apr 18 2024 | 2.80 | 0.04 | 1.45% | 2.75 | 2.92 | 2.73 | 622,335 |
| Apr 17 2024 | 2.76 | 0.12 | 4.55% | 2.66 | 2.84 | 2.655 | 983,997 |
| Apr 16 2024 | 2.64 | 0.22 | 9.09% | 2.41 | 2.68 | 2.37 | 667,562 |
| Apr 15 2024 | 2.42 | -0.18 | -6.92% | 2.55 | 2.58 | 2.36 | 1,015,499 |
| Apr 12 2024 | 2.60 | -0.18 | -6.47% | 2.72 | 2.80 | 2.56 | 435,902 |
| Apr 11 2024 | 2.78 | -0.03 | -1.07% | 2.83 | 2.83 | 2.74 | 242,979 |
| Apr 10 2024 | 2.81 | -0.06 | -2.09% | 2.85 | 2.87 | 2.70 | 399,497 |
| Apr 09 2024 | 2.87 | 0.01 | 0.35% | 2.86 | 2.94 | 2.84 | 304,234 |
| Apr 08 2024 | 2.86 | -0.06 | -2.05% | 2.93 | 2.94 | 2.80 | 364,581 |
| Apr 05 2024 | 2.92 | 0.04 | 1.39% | 2.90 | 2.97 | 2.80 | 411,434 |
| Apr 04 2024 | 2.88 | -0.14 | -4.64% | 3.06 | 3.09 | 2.85 | 708,386 |
| Apr 03 2024 | 3.02 | -0.01 | -0.33% | 3.01 | 3.11 | 2.97 | 479,167 |
| Apr 02 2024 | 3.03 | 0.00 | 0.00% | 3.00 | 3.09 | 2.97 | 500,621 |
| Apr 01 2024 | 3.03 | -0.18 | -5.46% | 3.22 | 3.24 | 2.99 | 697,082 |
| Mar 28 2024 | 3.205 | -0.16 | -4.75% | 3.35 | 3.3916 | 3.18 | 363,541 |
| Mar 27 2024 | 3.365 | 0.23 | 7.17% | 3.15 | 3.43 | 3.10 | 687,851 |
| Mar 26 2024 | 3.14 | -0.41 | -11.55% | 3.56 | 3.5863 | 3.00 | 1,161,979 |
| Mar 25 2024 | 3.55 | -0.33 | -8.51% | 3.85 | 3.95 | 3.50 | 734,000 |
| Mar 22 2024 | 3.88 | -0.13 | -3.24% | 4.02 | 4.06 | 3.83 | 281,417 |
| Mar 21 2024 | 4.01 | 0.09 | 2.30% | 3.97 | 4.12 | 3.91 | 484,491 |
| Mar 20 2024 | 3.92 | 0.04 | 1.03% | 3.86 | 4.06 | 3.70 | 699,882 |
| Mar 19 2024 | 3.88 | 0.13 | 3.47% | 3.77 | 4.11 | 3.75 | 517,199 |
| Mar 18 2024 | 3.75 | -0.70 | -15.73% | 4.35 | 4.415 | 3.56 | 2,490,235 |
| Mar 15 2024 | 4.45 | 0.28 | 6.71% | 4.04 | 4.77 | 3.99 | 1,141,050 |
| Mar 14 2024 | 4.17 | 0.15 | 3.73% | 3.90 | 4.22 | 3.74 | 939,047 |
| Mar 13 2024 | 4.02 | -2.24 | -35.78% | 4.72 | 4.7799 | 3.70 | 3,332,428 |
| Mar 12 2024 | 6.26 | -0.18 | -2.80% | 6.45 | 6.45 | 6.25 | 122,834 |
| Mar 11 2024 | 6.44 | -0.02 | -0.31% | 6.43 | 6.47 | 6.35 | 72,535 |
| Mar 08 2024 | 6.46 | -0.04 | -0.62% | 6.52 | 6.67 | 6.44 | 105,737 |
| Mar 07 2024 | 6.50 | 0.03 | 0.46% | 6.50 | 6.5899 | 6.42 | 108,610 |
| Mar 06 2024 | 6.47 | 0.18 | 2.86% | 6.33 | 6.50 | 6.29 | 114,781 |
| Mar 05 2024 | 6.29 | -0.09 | -1.41% | 6.35 | 6.4407 | 6.25 | 116,564 |
| Mar 04 2024 | 6.38 | -0.37 | -5.48% | 6.74 | 6.765 | 6.36 | 204,227 |
| Mar 01 2024 | 6.75 | -0.03 | -0.44% | 6.78 | 6.8382 | 6.62 | 122,985 |
| Feb 29 2024 | 6.78 | 0.05 | 0.74% | 6.88 | 6.89 | 6.68 | 112,991 |
| Feb 28 2024 | 6.73 | -0.27 | -3.86% | 6.93 | 6.9718 | 6.72 | 134,259 |
| Feb 27 2024 | 7.00 | -0.07 | -0.99% | 7.09 | 7.1287 | 6.985 | 101,764 |
| Feb 26 2024 | 7.07 | -0.09 | -1.26% | 7.09 | 7.29 | 7.05 | 135,599 |
| Feb 23 2024 | 7.16 | -0.02 | -0.28% | 7.18 | 7.2431 | 6.86 | 191,822 |
| Feb 22 2024 | 7.18 | 0.03 | 0.42% | 7.24 | 7.29 | 7.11 | 104,558 |
| Feb 21 2024 | 7.15 | -0.27 | -3.64% | 7.40 | 7.40 | 7.11 | 105,653 |
| Feb 20 2024 | 7.42 | 0.00 | 0.00% | 7.26 | 7.565 | 7.26 | 168,566 |
| Feb 16 2024 | 7.42 | -0.16 | -2.11% | 7.58 | 7.58 | 7.33 | 142,263 |
| Feb 15 2024 | 7.58 | 0.38 | 5.28% | 7.25 | 7.59 | 7.25 | 116,415 |
| Feb 14 2024 | 7.20 | 0.10 | 1.41% | 7.12 | 7.26 | 7.05 | 95,063 |
| Feb 13 2024 | 7.10 | -0.74 | -9.44% | 7.56 | 7.5865 | 7.025 | 173,941 |
| Feb 12 2024 | 7.84 | 0.18 | 2.35% | 7.66 | 7.92 | 7.60 | 169,861 |
