Intuitive Machines, Inc.LUNRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.90 | $19.27 | $17.61 | $17.84 | 7.45M |
| 1/30/2026 | $20.43 | $21.61 | $18.50 | $18.99 | 10.84M |
| 1/29/2026 | $22.71 | $23.30 | $20.57 | $20.99 | 11.53M |
| 1/28/2026 | $20.66 | $23.32 | $20.42 | $22.81 | 16.89M |
| 1/27/2026 | $18.57 | $20.54 | $18.46 | $20.29 | 7.98M |
| 1/26/2026 | $19.76 | $19.77 | $18.08 | $18.42 | 8.92M |
| 1/23/2026 | $20.67 | $21.09 | $19.80 | $20.03 | 7.69M |
| 1/22/2026 | $20.07 | $20.90 | $19.45 | $20.61 | 7.94M |
| 1/21/2026 | $21.55 | $21.73 | $18.27 | $19.60 | 17.71M |
| 1/20/2026 | $20.65 | $22.39 | $20.60 | $21.19 | 12.44M |
| 1/16/2026 | $19.75 | $22.42 | $19.32 | $21.58 | 19.60M |
| 1/15/2026 | $19.66 | $20.21 | $19.15 | $19.50 | 12.17M |
| 1/14/2026 | $17.37 | $19.89 | $17.30 | $19.76 | 14.22M |
| 1/13/2026 | $19.32 | $19.42 | $17.16 | $17.57 | 17.29M |
| 1/12/2026 | $18.38 | $19.42 | $17.94 | $19.20 | 10.46M |
| 1/9/2026 | $18.50 | $19.74 | $17.78 | $18.56 | 16.80M |
| 1/8/2026 | $18.72 | $20.02 | $18.60 | $19.63 | 10.85M |
| 1/7/2026 | $18.60 | $19.44 | $18.12 | $18.62 | 9.46M |
| 1/6/2026 | $18.29 | $19.12 | $17.92 | $18.82 | 8.74M |
| 1/5/2026 | $17.89 | $18.63 | $17.35 | $18.36 | 12.84M |
| 1/2/2026 | $16.77 | $18.12 | $15.74 | $17.88 | 19.06M |
| 12/31/2025 | $16.29 | $16.84 | $15.70 | $16.23 | 11.83M |
| 12/30/2025 | $16.16 | $17.49 | $15.76 | $15.94 | 15.56M |
| 12/29/2025 | $15.24 | $16.58 | $15.08 | $15.70 | 10.97M |
| 12/26/2025 | $16.51 | $16.61 | $15.13 | $15.25 | 9.55M |
| 12/24/2025 | $16.94 | $17.50 | $16.00 | $16.71 | 8.59M |
| 12/23/2025 | $15.00 | $16.94 | $14.68 | $16.51 | 17.14M |
| 12/22/2025 | $14.96 | $16.85 | $14.50 | $16.69 | 27.35M |
| 12/19/2025 | $11.84 | $15.05 | $11.71 | $14.94 | 44.09M |
| 12/18/2025 | $10.75 | $11.04 | $10.48 | $10.85 | 6.47M |
| 12/17/2025 | $10.80 | $11.05 | $10.15 | $10.21 | 3.97M |
| 12/16/2025 | $10.91 | $11.22 | $10.45 | $10.78 | 5.54M |
| 12/15/2025 | $12.05 | $12.29 | $10.90 | $11.12 | 6.59M |
| 12/12/2025 | $12.54 | $12.80 | $11.89 | $11.97 | 6.63M |
| 12/11/2025 | $11.71 | $12.66 | $11.53 | $12.55 | 6.32M |
| 12/10/2025 | $11.56 | $12.29 | $11.27 | $11.83 | 6.55M |
| 12/9/2025 | $11.29 | $11.91 | $11.18 | $11.66 | 4.53M |
| 12/8/2025 | $11.50 | $11.78 | $11.17 | $11.63 | 5.62M |
| 12/5/2025 | $11.27 | $11.52 | $10.97 | $11.21 | 5.97M |
| 12/4/2025 | $10.26 | $11.69 | $10.16 | $11.40 | 8.51M |
| 12/3/2025 | $9.43 | $10.24 | $9.24 | $10.20 | 5.66M |
| 12/2/2025 | $9.31 | $9.69 | $9.25 | $9.42 | 4.28M |
| 12/1/2025 | $9.21 | $9.46 | $9.01 | $9.26 | 3.89M |
| 11/28/2025 | $9.39 | $9.59 | $9.32 | $9.50 | 2.21M |
| 11/26/2025 | $9.45 | $9.68 | $9.24 | $9.29 | 4.23M |
| 11/25/2025 | $8.93 | $9.44 | $8.68 | $9.39 | 4.86M |
| 11/24/2025 | $8.65 | $9.02 | $8.51 | $9.00 | 4.46M |
| 11/21/2025 | $8.13 | $8.66 | $7.78 | $8.62 | 8.82M |
| 11/20/2025 | $9.19 | $9.43 | $8.03 | $8.05 | 7.70M |
| 11/19/2025 | $9.25 | $9.61 | $8.68 | $8.77 | 5.87M |
| 11/18/2025 | $8.77 | $9.60 | $8.65 | $9.22 | 6.28M |
| 11/17/2025 | $9.29 | $9.50 | $8.56 | $8.73 | 8.02M |
| 11/14/2025 | $8.48 | $9.65 | $8.37 | $9.53 | 10.53M |
| 11/13/2025 | $9.36 | $9.38 | $8.59 | $8.66 | 6.41M |
| 11/12/2025 | $9.50 | $9.59 | $9.03 | $9.34 | 5.28M |
| 11/11/2025 | $9.82 | $9.82 | $9.40 | $9.44 | 3.94M |
| 11/10/2025 | $9.97 | $10.13 | $9.58 | $9.87 | 5.67M |
| 11/7/2025 | $9.34 | $9.66 | $8.94 | $9.59 | 8.76M |
| 11/6/2025 | $10.17 | $10.34 | $9.54 | $9.56 | 7.05M |
| 11/5/2025 | $10.66 | $10.76 | $10.07 | $10.44 | 6.30M |