Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.23	0.23	0.14	0.16	0.16	-30.20%	1,275,390
Oct 28, 2026	0.22	0.25	0.20	0.24	0.24	-6.50%	622,775
Oct 27, 2026	0.26	0.27	0.24	0.25	0.25	-8.18%	521,331
Oct 26, 2026	0.26	0.30	0.23	0.28	0.28	-6.65%	620,807
Oct 23, 2026	0.26	0.32	0.23	0.29	0.29	-37.32%	9,584,096
Oct 22, 2026	0.53	0.53	0.46	0.47	0.47	-9.27%	174,308
Oct 21, 2026	0.50	0.54	0.50	0.52	0.52	0.58%	90,439
Oct 20, 2026	0.49	0.58	0.47	0.52	0.52	9.11%	218,625
Oct 19, 2026	0.70	0.70	0.46	0.47	0.47	-30.63%	205,221
Oct 16, 2026	0.81	0.81	0.66	0.68	0.68	-17.58%	79,860
Oct 15, 2026	0.87	0.92	0.82	0.83	0.83	-7.48%	37,876
Oct 14, 2026	1.00	1.01	0.89	0.89	0.89	-13.38%	69,618
Oct 13, 2026	1.09	1.09	1.01	1.03	1.03	-7.21%	50,362
Oct 12, 2026	1.29	1.29	1.05	1.11	1.11	-9.76%	97,191
Oct 9, 2026	1.17	1.68	0.88	1.23	1.23	9.82%	858,870
Oct 8, 2026	1.14	1.15	1.10	1.12	1.12	2.75%	14,851
Oct 7, 2026	1.19	1.19	1.08	1.09	1.09	-3.54%	19,979
Oct 6, 2026	1.13	1.20	1.13	1.13	1.13	-0.88%	23,644
Oct 5, 2026	1.25	1.30	1.14	1.14	1.14	-12.31%	69,259
Oct 2, 2026	1.44	1.46	1.23	1.30	1.30	-5.80%	124,972
Oct 1, 2026	1.54	1.60	1.38	1.38	1.38	-6.12%	38,348
Sep 30, 2026	1.89	1.89	1.39	1.47	1.47	-16.95%	102,224
Sep 29, 2026	1.91	1.95	1.75	1.77	1.77	-4.84%	54,158
Sep 28, 2026	2.05	2.05	1.81	1.86	1.86	-3.63%	41,255
Sep 25, 2026	2.00	2.20	1.90	1.93	1.93	-0.52%	28,910
Sep 24, 2026	2.19	2.19	1.93	1.94	1.94	-9.35%	45,030
Sep 23, 2026	2.30	2.37	2.10	2.14	2.14	-4.04%	52,049
Sep 22, 2026	2.66	2.67	2.22	2.23	2.23	-3.04%	211,624
Sep 21, 2026	2.39	2.43	2.23	2.30	2.30	-1.29%	13,731
Sep 18, 2026	2.27	2.36	2.26	2.33	2.33	2.42%	16,661
Sep 17, 2026	2.25	2.39	2.24	2.28	2.28	4.84%	28,498
Sep 16, 2026	2.15	2.31	2.15	2.17	2.17	-0.91%	30,663
Sep 15, 2026	2.19	2.25	2.10	2.19	2.19	0.92%	20,432
Sep 14, 2026	2.40	2.61	2.15	2.17	2.17	-8.82%	30,947
Sep 11, 2026	2.50	2.52	2.31	2.38	2.38	-2.26%	27,248
Sep 10, 2026	2.57	2.57	2.44	2.44	2.44	-6.70%	4,032
Sep 9, 2026	2.64	2.73	2.55	2.61	2.61	0.38%	67,525
Sep 8, 2026	2.39	2.93	2.39	2.60	2.60	8.79%	60,844
Sep 4, 2026	2.31	2.40	2.30	2.39	2.39	1.70%	12,632
Sep 3, 2026	2.38	2.39	2.23	2.35	2.35	-2.08%	44,762
Sep 2, 2026	2.15	2.49	2.15	2.40	2.40	11.63%	54,522
Sep 1, 2026	2.26	2.33	2.15	2.15	2.15	-5.49%	22,602
Aug 31, 2026	2.38	2.42	2.25	2.28	2.28	-4.01%	30,422
Aug 28, 2026	2.35	2.44	2.28	2.37	2.37	0.85%	35,205
Aug 27, 2026	2.49	2.50	2.34	2.35	2.35	-2.08%	39,945
Aug 26, 2026	2.20	2.48	2.20	2.40	2.40	9.09%	69,836
Aug 25, 2026	2.13	2.27	2.13	2.20	2.20	3.29%	10,221
Aug 24, 2026	2.16	2.23	2.10	2.13	2.13	-1.16%	34,950
Aug 21, 2026	2.25	2.28	2.15	2.16	2.16	-2.05%	26,531
Aug 20, 2026	2.15	2.26	2.15	2.20	2.20	-0.90%	18,722