Dark

LUNRW
Intuitive Machines, Inc. Warrants
stock NASDAQ

Inactive

Mar 6, 2025

0.1550USD-94.084%(-2.4650)12,586,807

Pre-market

0.00USD-100.000%(-2.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-06	2.320000	2.550000	0.101000	0.155000	-94.084%	12,586,807	0.000%
2025-03-05	2.350000	2.661500	1.999000	2.620000	+31.000%	1,145,148	-94.084%
2025-03-04	1.340000	2.592400	1.220000	2.000000	+1.010%	1,524,041	-92.250%
2025-03-03	3.250000	3.650000	1.630000	1.980000	-35.714%	1,379,937	-92.172%
2025-02-28	1.640000	3.390000	1.630000	3.080000	+1.987%	3,127,523	-94.968%
2025-02-27	5.860000	5.860000	2.910000	3.020000	-39.721%	937,006	-94.868%
2025-02-26	5.230000	5.870000	4.630000	5.010000	+23.093%	700,588	-96.906%
2025-02-25	4.980000	5.100000	3.110000	4.070100	-26.797%	1,122,048	-96.192%
2025-02-24	6.880000	7.250000	5.420000	5.560000	-18.594%	880,357	-97.212%
2025-02-21	8.190000	8.650000	6.450000	6.830000	-17.011%	713,502	-97.731%
2025-02-20	8.100000	8.640000	6.425600	8.230000	+0.366%	662,791	-98.117%
2025-02-19	8.900000	9.710000	7.850000	8.200000	-6.286%	624,809	-98.110%
2025-02-18	8.700000	10.840000	8.170000	8.750000	+8.158%	1,944,284	-98.229%
2025-02-14	8.070000	8.400000	7.069700	8.090000	+5.476%	613,275	-98.084%
2025-02-13	7.600000	8.350000	7.420000	7.670000	+6.233%	631,601	-97.979%
2025-02-12	6.390000	7.800000	6.250000	7.220000	+7.440%	625,447	-97.853%
2025-02-11	8.040000	8.190000	6.650100	6.720000	-19.713%	656,947	-97.693%
2025-02-10	6.850000	8.740000	6.850000	8.370000	+21.304%	1,431,066	-98.148%
2025-02-07	7.880000	8.500000	6.668800	6.900000	-12.658%	1,786,659	-97.754%
2025-02-06	8.200000	8.700000	7.458000	7.900000	-2.349%	970,880	-98.038%
2025-02-05	9.640000	9.710000	8.000000	8.090000	-19.583%	1,117,862	-98.084%
2025-02-04	10.140000	10.740000	9.500000	10.060000	-1.940%	1,423,391	-98.459%
2025-02-03	9.420000	10.760000	8.290000	10.259000	-1.070%	485,795	-98.489%
2025-01-31	11.230000	12.500000	10.350000	10.370000	-5.297%	769,613	-98.505%
2025-01-30	9.720000	11.540000	9.720000	10.950000	+14.660%	952,857	-98.584%
2025-01-29	10.290000	10.980000	9.020000	9.550000	-6.004%	1,155,017	-98.377%
2025-01-28	10.959800	11.450000	8.720000	10.160000	+3.779%	714,301	-98.474%
2025-01-27	10.320000	11.650000	9.460000	9.790000	-15.092%	732,385	-98.417%
2025-01-24	11.790000	13.406200	11.310000	11.530100	+7.657%	1,500,695	-98.656%
2025-01-23	10.600000	11.470000	9.860000	10.710000	-2.725%	681,779	-98.553%
2025-01-22	10.510000	11.958300	10.510000	11.010000	-3.759%	347,089	-98.592%
2025-01-21	8.520000	11.500000	8.520000	11.440000	+45.547%	1,890,658	-98.645%
2025-01-17	8.270000	8.840000	7.840000	7.860000	-5.301%	540,199	-98.028%
2025-01-16	8.300000	8.660000	7.925000	8.300000	+0.121%	254,476	-98.133%
2025-01-15	7.550000	8.299900	7.300000	8.290000	+18.260%	587,145	-98.130%
2025-01-14	7.779900	7.790000	6.970000	7.010000	+0.499%	262,778	-97.789%
2025-01-13	7.290000	7.290000	6.500000	6.975200	-5.741%	448,933	-97.778%
2025-01-10	8.000000	8.080000	7.270000	7.400000	-7.500%	322,869	-97.905%
2025-01-08	8.300000	8.550000	7.500000	8.000000	-9.092%	538,683	-98.063%
2025-01-07	10.460000	10.800000	8.680000	8.800100	-14.893%	1,039,394	-98.239%
2025-01-06	10.950000	10.950000	9.696000	10.340000	-2.637%	1,058,134	-98.501%
2025-01-03	8.800000	10.700000	8.470000	10.620000	+24.648%	1,460,007	-98.540%
2025-01-02	8.000000	9.740000	7.550000	8.520000	+7.712%	965,861	-98.181%
2024-12-31	8.380000	8.380000	7.380000	7.910000	-3.301%	257,891	-98.040%
2024-12-30	7.670000	8.480000	6.650000	8.180000	+5.412%	570,717	-98.105%
2024-12-27	8.140000	8.490000	7.280000	7.760000	-4.198%	581,913	-98.003%
2024-12-26	6.820000	8.120000	6.820000	8.100000	+18.388%	1,112,673	-98.086%
2024-12-24	5.700000	6.869500	5.700000	6.841900	+15.964%	673,763	-97.735%
2024-12-23	6.010000	6.750000	5.790000	5.900000	+6.884%	663,318	-97.373%
2024-12-20	5.250000	5.840000	4.820000	5.520000	+4.348%	348,453	-97.192%
2024-12-19	5.980000	6.250000	5.120000	5.290000	-3.467%	212,505	-97.070%
2024-12-18	5.530000	6.400000	5.160000	5.480000	0.000%	704,905	-97.172%
2024-12-17	5.030000	5.500000	4.950000	5.480000	+9.272%	373,087	-97.172%
2024-12-16	4.440000	5.030000	4.300000	5.015000	+11.444%	304,694	-96.909%
2024-12-13	4.666600	4.710000	4.440000	4.500000	-0.442%	73,988	-96.556%
2024-12-12	4.510000	4.900000	4.510000	4.520000	-1.310%	97,587	-96.571%
2024-12-11	5.000000	5.000000	4.440000	4.580000	-1.293%	92,425	-96.616%
2024-12-10	5.240000	5.250000	4.600000	4.640000	-8.300%	128,262	-96.659%
2024-12-09	5.200000	5.240000	4.730000	5.060000	+0.797%	181,764	-96.937%
2024-12-06	5.080000	5.119900	4.780000	5.020000	+1.929%	200,746	-96.912%
2024-12-05	5.350000	5.664200	4.750000	4.925000	-7.075%	428,603	-96.853%
2024-12-04	4.600000	5.450000	4.450000	5.300000	-7.180%	1,434,122	-97.075%
2024-12-03	5.710000	5.900000	5.560000	5.710000	-2.891%	351,878	-97.285%
2024-12-02	6.800000	6.800000	5.750000	5.880000	-12.239%	617,725	-97.364%
2024-11-29	5.750000	7.100000	5.700000	6.700000	+15.517%	1,025,573	-97.687%
2024-11-27	5.450000	5.910000	5.324900	5.800000	+5.455%	300,772	-97.328%
2024-11-26	5.550000	6.311300	5.350000	5.500000	-7.407%	367,517	-97.182%
2024-11-25	6.470000	6.500000	5.606000	5.940000	-3.493%	405,714	-97.391%
2024-11-22	5.570000	6.330000	5.220400	6.155000	+17.912%	634,320	-97.482%
2024-11-21	4.351000	5.550000	4.170000	5.220000	+18.636%	942,877	-97.031%
2024-11-20	4.530000	4.640000	4.000000	4.400000	-4.762%	168,416	-96.477%
2024-11-19	4.030000	4.950000	3.980000	4.620000	+12.409%	524,102	-96.645%
2024-11-18	4.420000	4.450000	4.000000	4.110000	-4.640%	282,628	-96.229%
2024-11-15	3.690000	4.430000	3.344000	4.310000	+27.139%	580,537	-96.404%
2024-11-14	5.100000	5.490000	3.350000	3.390000	-19.668%	1,334,793	-95.428%
2024-11-13	3.990000	4.600000	3.800000	4.220000	+16.898%	1,124,311	-96.327%
2024-11-12	3.800000	3.810000	3.500000	3.610000	-2.168%	341,661	-95.706%
2024-11-11	3.400000	3.700000	3.110000	3.690000	+18.646%	559,281	-95.799%
2024-11-08	3.130000	3.400000	2.770000	3.110100	+2.306%	573,175	-95.016%
2024-11-07	2.630000	3.250000	2.590000	3.040000	+19.216%	1,168,032	-94.901%
2024-11-06	2.460000	2.570000	2.330000	2.550000	+5.809%	567,908	-93.922%
2024-11-05	2.380000	2.430000	2.350000	2.410000	+2.553%	102,830	-93.568%
2024-11-04	2.370000	2.464500	2.320000	2.350000	-4.472%	179,067	-93.404%
2024-11-01	2.420100	2.480000	2.380000	2.460000	+3.797%	200,022	-93.699%
2024-10-31	2.550000	2.550000	2.260000	2.370000	-4.747%	616,756	-93.460%
2024-10-30	2.639900	2.640000	2.470000	2.488100	-2.809%	322,136	-93.770%
2024-10-29	2.550400	2.640000	2.500000	2.560000	-2.290%	156,571	-93.945%
2024-10-28	2.489000	2.740000	2.480000	2.620000	+5.221%	374,119	-94.084%
2024-10-25	2.580000	2.580000	2.460000	2.490000	+0.403%	192,375	-93.775%
2024-10-24	2.470000	2.650000	2.410000	2.480000	-1.195%	177,745	-93.750%
2024-10-23	2.620000	2.744100	2.410000	2.510000	-7.037%	335,389	-93.825%
2024-10-22	2.520000	2.750000	2.310000	2.700000	+8.000%	384,734	-94.259%
2024-10-21	2.630000	2.677500	2.410000	2.500000	-7.407%	321,461	-93.800%
2024-10-18	2.780000	2.790100	2.630000	2.700000	+1.124%	132,380	-94.259%
2024-10-17	2.520000	2.710000	2.520000	2.670000	+1.908%	256,113	-94.195%
2024-10-16	2.390000	2.690100	2.390000	2.620000	+6.504%	553,508	-94.084%
2024-10-15	2.380000	2.480000	2.300000	2.460000	+1.301%	196,125	-93.699%
2024-10-14	2.370000	2.489200	2.320000	2.428400	+2.399%	195,918	-93.617%
2024-10-11	2.250000	2.460000	2.210000	2.371500	+6.345%	157,051	-93.464%
2024-10-10	2.210000	2.300000	2.100000	2.230000	+2.294%	139,766	-93.049%
2024-10-09	2.160000	2.270000	2.050000	2.180000	-1.357%	158,543	-92.890%
2024-10-08	2.270000	2.530000	2.160000	2.210000	+2.719%	471,881	-92.986%
2024-10-07	2.200000	2.260000	2.130000	2.151500	-3.086%	199,743	-92.796%
2024-10-04	2.200000	2.265000	2.120000	2.220000	+6.286%	169,603	-93.018%
2024-10-03	2.190000	2.290000	2.050000	2.088700	-4.442%	210,431	-92.579%
2024-10-02	2.290000	2.310000	2.100000	2.185800	-4.341%	228,414	-92.909%
2024-10-01	2.470000	2.530000	2.137700	2.285000	-8.961%	464,175	-93.217%
2024-09-30	2.700000	2.730000	2.370000	2.509900	-7.041%	447,467	-93.824%
2024-09-27	2.420000	2.750000	2.420000	2.700000	+10.204%	726,238	-94.259%
2024-09-26	2.420000	2.549900	2.370000	2.450000	+2.083%	234,948	-93.673%
2024-09-25	2.300000	2.700000	2.300000	2.400000	+3.004%	524,553	-93.542%
2024-09-24	2.450000	2.649300	2.300000	2.330000	-6.800%	382,159	-93.348%
2024-09-23	2.800000	2.800000	2.440000	2.500000	-11.661%	589,271	-93.800%
2024-09-20	2.750000	3.110000	2.600000	2.830000	+5.993%	1,815,451	-94.523%
2024-09-19	2.463500	2.970000	2.320000	2.670000	+15.584%	2,182,390	-94.195%
2024-09-18	2.720000	2.830000	2.270000	2.310000	+60.785%	3,041,324	-93.290%
2024-09-17	1.550000	1.620000	1.370000	1.436700	-4.848%	539,485	-89.211%
2024-09-16	1.600000	1.600000	1.495000	1.509900	-6.421%	177,782	-89.734%
2024-09-13	1.620000	1.630000	1.440000	1.613500	+9.020%	194,973	-90.394%
2024-09-12	1.470000	1.650000	1.410000	1.480000	+4.225%	268,972	-89.527%
2024-09-11	1.470000	1.470000	1.360000	1.420000	-2.069%	38,377	-89.085%
2024-09-10	1.470000	1.490000	1.400500	1.450000	+3.571%	86,594	-89.310%
2024-09-09	1.310000	1.490000	1.310000	1.400000	+2.257%	152,748	-88.929%
2024-09-06	1.395000	1.395000	1.260000	1.369100	+2.940%	138,302	-88.679%
2024-09-05	1.380000	1.460000	1.310000	1.330000	-5.674%	75,417	-88.346%
2024-09-04	1.430000	1.550000	1.350000	1.410000	-2.083%	191,880	-89.007%
2024-09-03	1.550000	1.550000	1.360000	1.440000	+5.495%	185,036	-89.236%
2024-08-30	1.730000	1.730000	1.360000	1.365000	+6.641%	372,228	-88.645%
2024-08-29	1.286100	1.350000	1.279400	1.280000	0.000%	223,635	-87.891%
2024-08-28	1.300000	1.300000	1.180000	1.280000	-2.290%	157,665	-87.891%
2024-08-27	1.395000	1.400000	1.310000	1.310000	-6.429%	164,795	-88.168%
2024-08-26	1.490000	1.490000	1.230000	1.400000	+1.707%	319,455	-88.929%
2024-08-23	1.350000	1.460000	1.300000	1.376500	+3.887%	123,309	-88.740%
2024-08-22	1.420000	1.420000	1.280000	1.325000	-0.376%	133,011	-88.302%
2024-08-21	1.480000	1.480000	1.200000	1.330000	-5.338%	478,830	-88.346%
2024-08-20	1.070000	1.570000	0.950000	1.405000	+56.111%	2,980,215	-88.968%
2024-08-19	0.850000	0.920000	0.840000	0.900000	+5.882%	177,664	-82.778%
2024-08-16	0.900000	0.910000	0.835000	0.850000	-3.090%	108,508	-81.765%
2024-08-15	0.835000	0.920000	0.810000	0.877100	+11.975%	256,197	-82.328%
2024-08-14	0.782000	0.803700	0.770000	0.783300	-4.452%	40,097	-80.212%
2024-08-13	0.835000	0.850000	0.790000	0.819800	-1.229%	138,845	-81.093%
2024-08-12	0.827100	0.830000	0.790000	0.830000	+5.063%	48,646	-81.325%
2024-08-09	0.848800	0.870000	0.780000	0.790000	-0.126%	72,909	-80.380%
2024-08-08	0.811000	0.825000	0.790000	0.791000	+2.196%	46,704	-80.405%
2024-08-07	0.980000	0.980000	0.766000	0.774001	-14.475%	192,753	-79.974%
2024-08-06	0.770000	0.920000	0.720000	0.905000	+18.301%	136,664	-82.873%
2024-08-05	0.800000	0.810010	0.720000	0.765000	-7.138%	188,751	-79.739%
2024-08-02	0.872500	0.872500	0.800000	0.823800	-7.604%	73,930	-81.185%
2024-08-01	0.900000	0.930000	0.870000	0.891600	-2.557%	23,561	-82.616%
2024-07-31	0.940000	0.949800	0.900000	0.915000	+0.572%	33,734	-83.060%
2024-07-30	0.999600	0.999600	0.870700	0.909800	-2.695%	152,101	-82.963%
2024-07-29	0.990000	0.990000	0.920100	0.935000	-1.579%	32,617	-83.422%
2024-07-26	0.900000	0.960000	0.900000	0.950000	+1.604%	11,729	-83.684%
2024-07-25	0.909001	0.970000	0.909001	0.935000	+2.860%	19,563	-83.422%
2024-07-24	0.997000	0.997000	0.900000	0.909000	-4.316%	18,907	-82.948%
2024-07-23	0.900000	0.999300	0.870000	0.950000	+3.520%	18,249	-83.684%
2024-07-22	0.925301	0.940000	0.900000	0.917700	-0.789%	56,858	-83.110%
2024-07-19	0.870001	0.950000	0.870001	0.925000	+4.757%	33,282	-83.243%
2024-07-18	0.890000	0.950000	0.870000	0.883000	-1.550%	36,979	-82.446%
2024-07-17	0.950000	0.960000	0.842500	0.896900	-9.859%	84,211	-82.718%
2024-07-16	0.895000	1.000000	0.830100	0.994999	+13.766%	223,591	-84.422%
2024-07-15	0.850000	0.888000	0.800000	0.874600	+4.119%	29,603	-82.278%
2024-07-12	0.910000	0.910000	0.810000	0.840000	+6.410%	116,823	-81.548%
2024-07-11	0.784800	0.839000	0.735200	0.789400	+6.690%	170,017	-80.365%
2024-07-10	0.730000	0.750000	0.700000	0.739900	+1.356%	80,888	-79.051%
2024-07-09	0.800000	0.800000	0.720300	0.730000	-2.667%	75,611	-78.767%
2024-07-08	0.742500	0.810000	0.730000	0.750000	+3.448%	34,350	-79.333%
2024-07-05	0.780900	0.780900	0.702000	0.725000	-0.138%	34,536	-78.621%
2024-07-03	0.800000	0.815000	0.700000	0.726000	-5.456%	37,627	-78.650%
2024-07-02	0.710000	0.820000	0.710000	0.767900	+10.116%	79,366	-79.815%
2024-07-01	0.690000	0.749900	0.670099	0.697356	+2.552%	46,820	-77.773%
2024-06-28	0.740000	0.774000	0.656000	0.680000	-2.857%	190,927	-77.206%
2024-06-27	0.700000	0.721500	0.690000	0.700000	+0.748%	32,509	-77.857%
2024-06-26	0.684000	0.700000	0.661100	0.694800	-0.416%	43,533	-77.691%
2024-06-25	0.685000	0.727500	0.685000	0.697700	+0.172%	20,382	-77.784%
2024-06-24	0.680000	0.719899	0.670000	0.696500	+0.942%	46,487	-77.746%
2024-06-21	0.690000	0.710000	0.680000	0.690000	0.000%	15,131	-77.536%
2024-06-20	0.740000	0.740000	0.675000	0.690000	-8.293%	42,046	-77.536%
2024-06-18	0.720000	0.752400	0.659900	0.752400	+4.937%	113,672	-79.399%
2024-06-17	0.710000	0.747500	0.710000	0.717000	-0.430%	13,576	-78.382%
2024-06-14	0.750000	0.750000	0.700000	0.720100	-3.987%	18,206	-78.475%
2024-06-13	0.740000	0.791200	0.725000	0.750000	+1.338%	51,927	-79.333%
2024-06-12	0.770000	0.805000	0.740000	0.740100	-2.618%	61,075	-79.057%
2024-06-11	0.770000	0.770000	0.740000	0.760000	-1.427%	103,035	-79.605%
2024-06-10	0.818900	0.822400	0.770000	0.771000	-3.625%	36,378	-79.896%
2024-06-07	0.818750	0.845000	0.800000	0.800000	-1.828%	33,548	-80.625%
2024-06-06	0.869950	0.869950	0.800000	0.814900	-4.129%	54,577	-80.979%
2024-06-05	0.900000	0.909900	0.800000	0.850000	-5.566%	135,452	-81.765%
2024-06-04	0.904600	0.939799	0.900000	0.900101	-0.541%	46,123	-82.780%
2024-06-03	0.930000	0.969899	0.900000	0.905000	-1.630%	46,788	-82.873%
2024-05-31	0.920100	0.989900	0.900000	0.920000	-3.158%	26,998	-83.152%
2024-05-30	0.990000	1.050000	0.940000	0.950000	-2.962%	46,247	-83.684%
2024-05-29	0.980000	0.990000	0.900101	0.979000	+2.513%	37,614	-84.168%
2024-05-28	0.910000	1.000000	0.910000	0.955000	+1.607%	27,375	-83.770%
2024-05-24	0.850000	0.969700	0.850000	0.939900	+12.160%	79,249	-83.509%
2024-05-23	0.900000	0.930000	0.750000	0.838000	-3.822%	189,625	-81.504%
2024-05-22	1.050000	1.050000	0.843264	0.871300	-11.990%	421,215	-82.210%
2024-05-21	1.040000	1.050000	0.970000	0.990000	-0.252%	40,350	-84.343%
2024-05-20	1.000000	1.060000	0.990000	0.992500	+1.276%	60,197	-84.383%
2024-05-17	1.050000	1.100000	0.980000	0.980000	-5.769%	94,631	-84.184%
2024-05-16	1.060000	1.110000	1.040000	1.040000	0.000%	67,649	-85.096%
2024-05-15	1.190000	1.190000	1.030000	1.040000	-8.772%	123,490	-85.096%
2024-05-14	1.110000	1.170000	1.100000	1.140000	-5.785%	123,514	-86.404%
2024-05-13	1.270000	1.270000	1.170000	1.210000	+3.419%	49,741	-87.190%
2024-05-10	1.300000	1.300000	1.170000	1.170000	-6.400%	167,992	-86.752%
2024-05-09	1.250000	1.250400	1.150000	1.250000	0.000%	111,179	-87.600%
2024-05-08	1.190000	1.250000	1.190000	1.250000	+2.459%	20,050	-87.600%
2024-05-07	1.180000	1.250000	1.170000	1.220000	+2.092%	102,544	-87.295%
2024-05-06	1.170000	1.260000	1.161500	1.195000	+1.271%	48,998	-87.029%
2024-05-03	1.140000	1.200000	1.130000	1.180000	+3.509%	55,231	-86.864%
2024-05-02	1.150000	1.150000	1.050100	1.140000	+6.532%	60,884	-86.404%
2024-05-01	1.190000	1.190000	1.050000	1.070100	-3.158%	31,590	-85.515%
2024-04-30	1.130000	1.170000	1.060100	1.105000	-5.556%	56,720	-85.973%
2024-04-29	1.190000	1.243500	1.120000	1.170000	+2.632%	72,693	-86.752%
2024-04-26	1.240000	1.240000	1.137500	1.140000	-2.564%	71,781	-86.404%
2024-04-25	1.175000	1.190000	1.140000	1.170000	-2.500%	16,657	-86.752%
2024-04-24	1.200000	1.245200	1.180000	1.200000	-1.639%	42,317	-87.083%
2024-04-23	1.180000	1.230000	1.150000	1.220000	+6.087%	62,181	-87.295%
2024-04-22	1.110000	1.200000	1.110000	1.150000	-0.009%	49,347	-86.522%
2024-04-19	1.200000	1.250000	1.150000	1.150100	-4.950%	62,868	-86.523%
2024-04-18	1.170000	1.210000	1.120000	1.210000	+6.140%	129,486	-87.190%
2024-04-17	1.170000	1.210000	1.100000	1.140000	-5.000%	91,659	-86.404%
2024-04-16	1.200000	1.250000	1.100000	1.200000	+5.263%	91,352	-87.083%
2024-04-15	1.280000	1.320000	1.120000	1.140000	-10.229%	190,664	-86.404%
2024-04-12	1.450000	1.450000	1.230000	1.269900	-7.307%	129,426	-87.794%
2024-04-11	1.400000	1.430000	1.340000	1.370000	+3.008%	156,280	-88.686%
2024-04-10	1.340000	1.379900	1.320000	1.330000	-5.000%	103,345	-88.346%
2024-04-09	1.400000	1.400000	1.340000	1.400000	+5.263%	68,733	-88.929%
2024-04-08	1.500000	1.560000	1.300000	1.330000	-10.135%	251,887	-88.346%
2024-04-05	1.550000	1.550000	1.440000	1.480000	-4.516%	207,738	-89.527%
2024-04-04	1.820000	1.820000	1.550000	1.550000	-6.627%	606,331	-90.000%
2024-04-03	1.780100	1.780100	1.620000	1.660000	-3.488%	121,551	-90.663%
2024-04-02	1.920000	1.920000	1.670000	1.720000	-6.011%	77,206	-90.988%
2024-04-01	1.810000	1.930000	1.650000	1.830000	+4.571%	198,067	-91.530%
2024-03-28	1.820000	1.840000	1.680000	1.750000	-7.407%	262,853	-91.143%
2024-03-27	1.850000	1.910000	1.730000	1.890000	+5.587%	350,681	-91.799%
2024-03-26	1.610000	1.880000	1.610000	1.790000	+11.180%	514,912	-91.341%
2024-03-25	1.640000	1.760000	1.600000	1.610000	-3.587%	112,389	-90.373%
2024-03-22	1.520000	1.770000	1.501400	1.669900	+4.369%	412,953	-90.718%
2024-03-21	1.670000	1.670000	1.370000	1.600000	+6.667%	427,194	-90.313%
2024-03-20	1.460000	1.610000	1.460000	1.500000	+2.740%	209,879	-89.667%
2024-03-19	1.420000	1.530000	1.360000	1.460000	+2.098%	210,883	-89.384%
2024-03-18	1.469600	1.550000	1.410100	1.430000	+1.418%	175,348	-89.161%
2024-03-15	1.410000	1.640000	1.305000	1.410000	+7.634%	515,667	-89.007%
2024-03-14	1.435000	1.470000	1.300000	1.310000	-5.755%	89,029	-88.168%
2024-03-13	1.500000	1.500000	1.380000	1.390000	-4.138%	169,227	-88.849%
2024-03-12	1.420000	1.540000	1.370600	1.450000	+2.113%	153,940	-89.310%
2024-03-11	1.400000	1.500100	1.260000	1.420000	+2.158%	455,249	-89.085%
2024-03-08	1.350000	1.429900	1.220000	1.390000	+6.923%	193,234	-88.849%
2024-03-07	1.210000	1.300000	1.100000	1.300000	+5.691%	233,390	-88.077%
2024-03-06	1.350000	1.370000	1.200000	1.230000	-10.870%	354,731	-87.398%
2024-03-05	1.330000	1.480000	1.320000	1.380000	-4.167%	281,457	-88.768%
2024-03-04	1.600000	1.620000	1.340000	1.440000	-8.861%	502,481	-89.236%
2024-03-01	1.440000	1.704000	1.440000	1.580000	-0.629%	162,156	-90.190%
2024-02-29	1.480000	1.623300	1.370000	1.590000	+11.189%	299,199	-90.252%
2024-02-28	1.690000	1.800000	1.300000	1.430000	-11.728%	1,263,446	-89.161%
2024-02-27	1.210000	1.620000	1.070000	1.620000	+3.185%	1,872,234	-90.432%
2024-02-26	2.150000	2.150000	1.360000	1.570000	-39.615%	3,448,978	-90.127%
2024-02-23	3.380000	3.690000	2.550000	2.600000	+18.721%	4,263,278	-94.038%
2024-02-22	2.380000	2.990000	2.020000	2.190000	-10.612%	3,421,234	-92.922%
2024-02-21	3.510000	3.510000	1.260000	2.450000	+13.953%	3,801,199	-93.673%
2024-02-20	1.698200	3.000000	1.640000	2.150000	+117.193%	4,551,169	-92.791%
2024-02-16	0.859900	1.400000	0.837500	0.989901	+47.746%	1,868,150	-84.342%
2024-02-15	0.620000	0.800000	0.582400	0.670000	+17.523%	1,068,628	-76.866%
2024-02-14	0.540000	0.587000	0.501100	0.570100	+7.489%	264,923	-72.812%
2024-02-13	0.560000	0.612000	0.529000	0.530381	-6.951%	502,677	-70.776%
2024-02-12	0.690000	0.730000	0.540000	0.570000	+5.556%	969,033	-72.807%
2024-02-09	0.450000	0.600000	0.419500	0.540000	+27.962%	833,218	-71.296%
2024-02-08	0.480000	0.480000	0.422000	0.422000	-1.860%	17,465	-63.270%
2024-02-07	0.451000	0.465900	0.410000	0.430000	-3.371%	50,363	-63.953%
2024-02-06	0.450000	0.460000	0.402500	0.445000	+1.136%	48,019	-65.169%
2024-02-05	0.471000	0.521400	0.440000	0.440000	+10.000%	177,297	-64.773%
2024-02-02	0.480000	0.492500	0.400000	0.400000	-11.111%	90,444	-61.250%
2024-02-01	0.490000	0.530000	0.420100	0.450000	-4.255%	190,191	-65.556%
2024-01-31	0.500000	0.500000	0.425000	0.470000	+17.500%	270,281	-67.021%
2024-01-30	0.298800	0.450500	0.285000	0.400000	+25.039%	429,355	-61.250%
2024-01-29	0.250000	0.331251	0.248700	0.319900	+30.571%	323,484	-51.547%
2024-01-26	0.250000	0.260000	0.230000	0.245000	+2.083%	9,417	-36.735%
2024-01-25	0.250000	0.250000	0.230000	0.240000	-4.000%	16,775	-35.417%
2024-01-24	0.250000	0.250000	0.242800	0.250000	+1.010%	7,426	-38.000%
2024-01-23	0.260000	0.260000	0.240100	0.247501	-0.562%	12,086	-37.374%
2024-01-22	0.260000	0.260000	0.246200	0.248900	-2.545%	92,040	-37.726%
2024-01-19	0.250100	0.255400	0.220900	0.255400	+2.160%	32,878	-39.311%
2024-01-18	0.260000	0.260000	0.230000	0.250000	0.000%	25,011	-38.000%
2024-01-17	0.252800	0.260000	0.240000	0.250000	0.000%	28,387	-38.000%
2024-01-16	0.260000	0.260000	0.245000	0.250000	-3.846%	62,897	-38.000%
2024-01-12	0.245000	0.260000	0.230000	0.260000	+4.000%	14,756	-40.385%
2024-01-11	0.270000	0.270000	0.218600	0.250000	-7.407%	35,760	-38.000%
2024-01-10	0.240000	0.270000	0.225000	0.270000	+17.391%	61,662	-42.593%
2024-01-09	0.240000	0.240000	0.220000	0.230000	+9.471%	33,435	-32.609%
2024-01-08	0.230000	0.240000	0.210101	0.210101	-8.652%	18,403	-26.226%
2024-01-05	0.200000	0.230000	0.192000	0.230000	+26.096%	57,733	-32.609%
2024-01-04	0.212500	0.212500	0.182400	0.182400	-4.000%	25,347	-15.022%
2024-01-03	0.242500	0.242500	0.190000	0.190000	-3.061%	35,186	-18.421%
2024-01-02	0.278000	0.278000	0.196000	0.196000	-0.016%	6,456	-20.918%
2023-12-29	0.214099	0.250000	0.183901	0.196031	-1.442%	56,255	-20.931%
2023-12-28	0.189999	0.200500	0.180100	0.198900	+5.238%	14,747	-22.071%
2023-12-27	0.177500	0.205000	0.160000	0.189000	+17.757%	39,886	-17.989%
2023-12-26	0.170000	0.180600	0.152100	0.160500	+0.313%	44,568	-3.427%
2023-12-22	0.188800	0.188800	0.131000	0.160000	-11.111%	227,878	-3.125%
2023-12-21	0.199900	0.199900	0.169900	0.180000	-9.910%	42,714	-13.889%
2023-12-20	0.200000	0.200000	0.195000	0.199800	-0.050%	27,280	-22.422%
2023-12-19	0.300000	0.300000	0.195101	0.199900	-12.132%	84,152	-22.461%
2023-12-18	0.244900	0.247500	0.210100	0.227500	-7.105%	6,554	-31.868%
2023-12-15	0.229269	0.247399	0.210000	0.244899	+7.790%	22,627	-36.709%
2023-12-14	0.229000	0.233400	0.200100	0.227200	+5.822%	6,398	-31.778%
2023-12-13	0.228999	0.228999	0.205200	0.214700	-2.409%	15,754	-27.806%
2023-12-12	0.220000	0.229900	0.191100	0.220000	+2.326%	42,898	-29.545%
2023-12-11	0.232981	0.232981	0.200000	0.215000	-5.161%	6,131	-27.907%
2023-12-08	0.210000	0.229100	0.200100	0.226700	+19.316%	25,449	-31.628%
2023-12-07	0.250000	0.250000	0.184998	0.190000	-15.556%	161,554	-18.421%
2023-12-06	0.230000	0.237400	0.224899	0.225000	+2.273%	13,060	-31.111%
2023-12-05	0.220101	0.220101	0.220000	0.220000	+3.529%	2,387	-29.545%
2023-12-04	0.220000	0.250000	0.210000	0.212500	+5.932%	85,101	-27.059%
2023-12-01	0.223700	0.249700	0.200000	0.200600	+7.683%	5,976	-22.732%
2023-11-30	0.218100	0.218100	0.186002	0.186288	-1.954%	11,621	-16.795%
2023-11-29	0.212200	0.220800	0.185200	0.190000	-13.123%	96,373	-18.421%
2023-11-28	0.230100	0.249900	0.215100	0.218700	-3.995%	20,273	-29.127%
2023-11-27	0.249700	0.254500	0.227800	0.227800	-3.882%	20,945	-31.958%
2023-11-24	0.241244	0.241244	0.228000	0.237000	-5.200%	9,654	-34.599%
2023-11-22	0.250000	0.250000	0.235500	0.250000	-2.306%	8,572	-38.000%
2023-11-21	0.250000	0.255900	0.225100	0.255900	+13.733%	25,114	-39.429%
2023-11-20	0.234500	0.240125	0.220000	0.225000	-0.044%	25,547	-31.111%
2023-11-17	0.234000	0.234000	0.220200	0.225100	-2.130%	18,011	-31.142%
2023-11-16	0.230000	0.282700	0.220000	0.230000	-8.000%	91,442	-32.609%
2023-11-15	0.250000	0.260000	0.230000	0.250000	0.000%	33,620	-38.000%
2023-11-14	0.300000	0.300000	0.250000	0.250000	+12.057%	47,647	-38.000%
2023-11-13	0.249900	0.277200	0.222301	0.223100	-10.760%	18,169	-30.524%
2023-11-10	0.255000	0.323733	0.230000	0.250000	-0.990%	70,185	-38.000%
2023-11-09	0.310001	0.310001	0.252500	0.252500	-9.821%	4,997	-38.614%
2023-11-08	0.344100	0.350000	0.255200	0.280000	-6.667%	27,200	-44.643%
2023-11-07	0.301600	0.303000	0.300000	0.300000	+7.143%	16,387	-48.333%
2023-11-06	0.360000	0.360000	0.280000	0.280000	-6.667%	8,629	-44.643%
2023-11-03	0.306000	0.343400	0.235500	0.300000	+4.176%	81,171	-48.333%
2023-11-02	0.267025	0.288000	0.267025	0.287975	+15.190%	5,700	-46.176%
2023-11-01	0.260000	0.260000	0.250000	0.250000	-2.153%	6,247	-38.000%
2023-10-31	0.240000	0.300100	0.190800	0.255500	+16.136%	57,405	-39.335%
2023-10-30	0.249300	0.251800	0.220000	0.220000	0.000%	13,682	-29.545%
2023-10-27	0.199899	0.220000	0.199899	0.220000	-4.306%	10,065	-29.545%
2023-10-26	0.229900	0.229900	0.229900	0.229900	-0.043%	200	-32.579%
2023-10-25	0.242400	0.242400	0.190000	0.230000	-16.089%	73,411	-32.609%
2023-10-24	0.274100	0.274100	0.274100	0.274100	+5.423%	1,750	-43.451%
2023-10-23	0.270000	0.294400	0.240000	0.260000	-13.333%	134,137	-40.385%
2023-10-20	0.296900	0.300000	0.284900	0.300000	+9.131%	6,168	-48.333%
2023-10-19	0.274901	0.274901	0.270000	0.274899	-5.207%	834	-43.616%
2023-10-18	0.265100	0.299699	0.265001	0.290000	+11.111%	21,358	-46.552%
2023-10-17	0.256900	0.270000	0.250000	0.261000	-3.333%	37,306	-40.613%
2023-10-16	0.275100	0.275100	0.260000	0.270000	-18.157%	25,553	-42.593%
2023-10-13	0.277600	0.330000	0.270000	0.329900	+22.185%	9,434	-53.016%
2023-10-12	0.350000	0.350000	0.270000	0.270000	-8.784%	18,740	-42.593%
2023-10-11	0.290700	0.366000	0.276200	0.296000	-7.420%	6,521	-47.635%
2023-10-10	0.319899	0.319900	0.300100	0.319723	+6.539%	9,892	-51.521%
2023-10-09	0.300000	0.376200	0.250000	0.300100	+4.383%	16,619	-48.351%
2023-10-06	0.395000	0.395000	0.287500	0.287500	-4.039%	21,136	-46.087%
2023-10-05	0.299600	0.299600	0.294800	0.299600	0.000%	2,851	-48.264%
2023-10-04	0.300000	0.303400	0.287501	0.299600	-3.878%	13,049	-48.264%
2023-10-03	0.300000	0.323200	0.300000	0.311688	+7.479%	14,717	-50.271%
2023-10-02	0.300000	0.313100	0.281500	0.290000	0.000%	26,883	-46.552%
2023-09-29	0.300000	0.320000	0.286000	0.290000	+5.454%	512,596	-46.552%
2023-09-28	0.300000	0.300000	0.270000	0.275001	-5.270%	183,440	-43.637%
2023-09-27	0.290301	0.293100	0.290300	0.290300	+0.069%	8,140	-46.607%
2023-09-26	0.300000	0.327600	0.290000	0.290100	-3.300%	49,311	-46.570%
2023-09-25	0.292900	0.342300	0.290000	0.300000	-11.164%	150,237	-48.333%
2023-09-22	0.337700	0.337700	0.337700	0.337700	+1.381%	150	-54.101%
2023-09-21	0.311000	0.350000	0.297000	0.333100	+7.106%	22,196	-53.467%
2023-09-20	0.315000	0.346090	0.311000	0.311000	-5.471%	9,185	-50.161%
2023-09-19	0.332000	0.332000	0.311000	0.329000	-0.574%	27,763	-52.888%
2023-09-18	0.353500	0.405000	0.311000	0.330900	-5.457%	231,230	-53.158%
2023-09-15	0.331000	0.350000	0.311100	0.350000	+5.804%	20,868	-55.714%
2023-09-14	0.330600	0.338800	0.330600	0.330800	+1.722%	1,788	-53.144%

.dark-mode .sz1Sy8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sz1Sy8{ color: #333333; background-color: white; border: 2px solid #333333; }LUNRWIntuitive Machines, Inc. Warrantsstock NASDAQ

LUNRW
Intuitive Machines, Inc. Warrants
stock NASDAQ