Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LUNRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.6977 | 0.0012 | 0.17% | 0.7475 | 0.7475 | 0.68 | 20,382 |
| Jun 24 2024 | 0.6965 | 0.0065 | 0.94% | 0.68 | 0.719899 | 0.67 | 46,387 |
| Jun 21 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.71 | 0.68 | 15,131 |
| Jun 20 2024 | 0.69 | -0.0624 | -8.29% | 0.74 | 0.74 | 0.675 | 42,046 |
| Jun 18 2024 | 0.7524 | 0.0354 | 4.94% | 0.70 | 0.7524 | 0.6599 | 113,672 |
| Jun 17 2024 | 0.717 | -0.0031 | -0.43% | 0.71 | 0.7475 | 0.71 | 13,576 |
| Jun 14 2024 | 0.7201 | -0.0299 | -3.99% | 0.8125 | 0.8125 | 0.70 | 18,206 |
| Jun 13 2024 | 0.75 | 0.0099 | 1.34% | 0.74 | 0.7912 | 0.725 | 51,927 |
| Jun 12 2024 | 0.7401 | -0.0199 | -2.62% | 0.77 | 0.805 | 0.74 | 61,075 |
| Jun 11 2024 | 0.76 | -0.011 | -1.43% | 0.77 | 0.77 | 0.74 | 101,787 |
| Jun 10 2024 | 0.771 | -0.029 | -3.63% | 0.8189 | 0.8224 | 0.77 | 36,378 |
| Jun 07 2024 | 0.80 | -0.0149 | -1.83% | 0.8899 | 0.8899 | 0.80 | 33,548 |
| Jun 06 2024 | 0.8149 | -0.0351 | -4.13% | 0.85 | 0.86995 | 0.80 | 54,577 |
| Jun 05 2024 | 0.85 | -0.0501 | -5.57% | 0.9001 | 0.9099 | 0.80 | 135,452 |
| Jun 04 2024 | 0.900101 | -0.0049 | -0.54% | 0.9046 | 0.939799 | 0.90 | 46,123 |
| Jun 03 2024 | 0.905 | -0.015 | -1.63% | 1.00 | 1.00 | 0.90 | 46,788 |
| May 31 2024 | 0.92 | -0.03 | -3.16% | 0.9201 | 0.9899 | 0.90 | 26,998 |
| May 30 2024 | 0.95 | -0.029 | -2.96% | 0.99 | 1.05 | 0.94 | 46,247 |
| May 29 2024 | 0.979 | 0.024 | 2.51% | 1.00 | 1.00 | 0.900101 | 37,614 |
| May 28 2024 | 0.955 | 0.0151 | 1.61% | 0.91 | 1.00 | 0.91 | 25,143 |
| May 24 2024 | 0.9399 | 0.1019 | 12.16% | 0.81 | 0.9697 | 0.81 | 79,207 |
| May 23 2024 | 0.838 | -0.0333 | -3.82% | 0.90 | 0.93 | 0.75 | 189,625 |
| May 22 2024 | 0.8713 | -0.1187 | -11.99% | 1.05 | 1.05 | 0.843264 | 421,115 |
| May 21 2024 | 0.99 | -0.0025 | -0.25% | 1.01 | 1.05 | 0.97 | 40,350 |
| May 20 2024 | 0.9925 | 0.0125 | 1.28% | 1.00 | 1.06 | 0.99 | 60,197 |
| May 17 2024 | 0.98 | -0.06 | -5.77% | 1.07 | 1.10 | 0.98 | 94,631 |
| May 16 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.11 | 1.04 | 67,649 |
| May 15 2024 | 1.04 | -0.10 | -8.77% | 1.17 | 1.19 | 1.03 | 123,290 |
| May 14 2024 | 1.14 | -0.07 | -5.79% | 1.11 | 1.17 | 1.10 | 123,514 |
| May 13 2024 | 1.21 | 0.04 | 3.42% | 1.27 | 1.27 | 1.17 | 49,597 |
| May 10 2024 | 1.17 | -0.08 | -6.40% | 1.30 | 1.30 | 1.17 | 167,992 |
| May 09 2024 | 1.25 | 0.00 | 0.00% | 1.28 | 1.28 | 1.15 | 110,556 |
| May 08 2024 | 1.25 | 0.03 | 2.46% | 1.19 | 1.25 | 1.19 | 20,050 |
| May 07 2024 | 1.22 | 0.02 | 2.09% | 1.18 | 1.25 | 1.17 | 102,544 |
| May 06 2024 | 1.195 | 0.02 | 1.27% | 1.20 | 1.26 | 1.1615 | 48,998 |
| May 03 2024 | 1.18 | 0.04 | 3.51% | 1.14 | 1.20 | 1.13 | 55,231 |
| May 02 2024 | 1.14 | 0.07 | 6.53% | 1.15 | 1.15 | 1.0501 | 60,884 |
| May 01 2024 | 1.0701 | -0.03 | -3.16% | 1.19 | 1.19 | 1.05 | 31,590 |
| Apr 30 2024 | 1.105 | -0.07 | -5.56% | 1.20 | 1.20 | 1.0601 | 56,617 |
| Apr 29 2024 | 1.17 | 0.03 | 2.63% | 1.15 | 1.2435 | 1.12 | 72,693 |
| Apr 26 2024 | 1.14 | -0.03 | -2.56% | 1.24 | 1.24 | 1.1375 | 71,781 |
| Apr 25 2024 | 1.17 | -0.03 | -2.50% | 1.17 | 1.19 | 1.14 | 16,637 |
| Apr 24 2024 | 1.20 | -0.02 | -1.64% | 1.20 | 1.2452 | 1.18 | 42,317 |
| Apr 23 2024 | 1.22 | 0.07 | 6.09% | 1.14 | 1.23 | 1.14 | 62,166 |
| Apr 22 2024 | 1.15 | 0.00 | -0.01% | 1.11 | 1.20 | 1.11 | 49,347 |
| Apr 19 2024 | 1.1501 | -0.06 | -4.95% | 1.19 | 1.25 | 1.15 | 61,018 |
| Apr 18 2024 | 1.21 | 0.07 | 6.14% | 1.17 | 1.21 | 1.12 | 129,486 |
| Apr 17 2024 | 1.14 | -0.06 | -5.00% | 1.17 | 1.21 | 1.10 | 91,659 |
| Apr 16 2024 | 1.20 | 0.06 | 5.26% | 1.20 | 1.25 | 1.10 | 91,351 |
| Apr 15 2024 | 1.14 | -0.13 | -10.23% | 1.28 | 1.32 | 1.12 | 190,664 |
| Apr 12 2024 | 1.2699 | -0.10 | -7.31% | 1.45 | 1.45 | 1.23 | 129,426 |
| Apr 11 2024 | 1.37 | 0.04 | 3.01% | 1.40 | 1.43 | 1.34 | 156,280 |
| Apr 10 2024 | 1.33 | -0.07 | -5.00% | 1.34 | 1.3799 | 1.32 | 103,345 |
| Apr 09 2024 | 1.40 | 0.07 | 5.26% | 1.40 | 1.40 | 1.34 | 68,727 |
| Apr 08 2024 | 1.33 | -0.15 | -10.14% | 1.50 | 1.56 | 1.30 | 251,875 |
| Apr 05 2024 | 1.48 | -0.07 | -4.52% | 1.55 | 1.55 | 1.44 | 207,732 |
| Apr 04 2024 | 1.55 | -0.11 | -6.63% | 1.82 | 1.82 | 1.55 | 606,330 |
| Apr 03 2024 | 1.66 | -0.06 | -3.49% | 1.88 | 1.88 | 1.62 | 117,267 |
| Apr 02 2024 | 1.72 | -0.11 | -6.01% | 1.92 | 1.92 | 1.67 | 77,206 |
| Apr 01 2024 | 1.83 | 0.08 | 4.57% | 1.81 | 1.93 | 1.65 | 198,067 |
| Mar 28 2024 | 1.75 | -0.14 | -7.41% | 1.82 | 1.84 | 1.68 | 262,753 |
