LUNR Historical USD Price
Daily close · Nov 12, 2021 → Dec 25, 2022Daily price history
Nov 26, 2022 → Dec 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-25 | $0.10346175 | $0.10707562 | $0.10238433 | $0.10238433 | $411,844.53 |
| 2022-12-24 | $0.10700249 | $0.10763391 | $0.10251193 | $0.10450311 | $401,052.53 |
| 2022-12-23 | $0.10816876 | $0.10915669 | $0.10501749 | $0.10729595 | $345,797.18 |
| 2022-12-22 | $0.10857208 | $0.11056433 | $0.10655989 | $0.10819563 | $338,797.41 |
| 2022-12-21 | $0.11385153 | $0.11388615 | $0.10761368 | $0.10884743 | $322,509.26 |
| 2022-12-20 | $0.11327903 | $0.12131429 | $0.10555491 | $0.11395098 | $380,693.88 |
| 2022-12-19 | $0.11311394 | $0.11562677 | $0.10892441 | $0.11310404 | $360,550.75 |
| 2022-12-18 | $0.11801001 | $0.11891013 | $0.1121503 | $0.11230764 | $343,800.91 |
| 2022-12-17 | $0.12033318 | $0.12208069 | $0.11603885 | $0.118328 | $426,173.39 |
| 2022-12-16 | $0.12075697 | $0.1260121 | $0.11928784 | $0.12036514 | $425,737.56 |
| 2022-12-15 | $0.12109056 | $0.12425118 | $0.1200009 | $0.12069342 | $447,973.95 |
| 2022-12-14 | $0.11926391 | $0.13302132 | $0.11857899 | $0.12116769 | $496,415.21 |
| 2022-12-13 | $0.11764889 | $0.12201658 | $0.11583712 | $0.11917289 | $357,633.11 |
| 2022-12-12 | $0.11935716 | $0.12401348 | $0.1173302 | $0.11777427 | $214,000.80 |
| 2022-12-11 | $0.12022705 | $0.12436071 | $0.11807866 | $0.11948667 | $135,486.70 |
| 2022-12-10 | $0.11815982 | $0.12613375 | $0.11686742 | $0.11999064 | $157,228.11 |
| 2022-12-09 | $0.11770702 | $0.12310456 | $0.11659142 | $0.11821351 | $104,276.73 |
| 2022-12-08 | $0.1282862 | $0.12938094 | $0.11628757 | $0.11929788 | $126,901.25 |
| 2022-12-07 | $0.11683057 | $0.14855346 | $0.11682347 | $0.12833946 | $307,632.87 |
| 2022-12-06 | $0.11455811 | $0.12040403 | $0.11397507 | $0.11703307 | $135,783.91 |
| 2022-12-05 | $0.11546095 | $0.12078699 | $0.11257338 | $0.11438898 | $115,403.19 |
| 2022-12-04 | $0.11356662 | $0.11899568 | $0.11293871 | $0.11544162 | $119,163.31 |
| 2022-12-03 | $0.11394458 | $0.11883824 | $0.11133561 | $0.11255573 | $128,620.67 |
| 2022-12-02 | $0.11280658 | $0.1177241 | $0.11057103 | $0.11403781 | $136,017.46 |
| 2022-12-01 | $0.11673913 | $0.12061075 | $0.11102096 | $0.11313449 | $117,280.17 |
| 2022-11-30 | $0.11683843 | $0.11981896 | $0.1122349 | $0.11688906 | $99,344.35 |
| 2022-11-29 | $0.1203865 | $0.12044375 | $0.11676032 | $0.11692914 | $278,753.69 |
| 2022-11-28 | $0.12483167 | $0.12544283 | $0.11849774 | $0.12055175 | $302,274.68 |
| 2022-11-27 | $0.12606117 | $0.12629621 | $0.12260829 | $0.12490214 | $310,151.97 |
| 2022-11-26 | $0.1270069 | $0.12787382 | $0.12318363 | $0.12602022 | $339,452.40 |