Lunai Bioworks Inc. (LNAI)
NASDAQ: LNAI · Real-Time Price · USD
0.9600
+0.0498 (5.47%)
At close: Jan 9, 2026, 4:00 PM EST
0.9408
-0.0192 (-2.00%)
After-hours: Jan 9, 2026, 7:51 PM EST
Lunai Bioworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.92 | 0.96 | 0.88 | 0.96 | 0.96 | 5.47% | 151,099 |
| Jan 8, 2026 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -4.19% | 93,016 |
| Jan 7, 2026 | 0.91 | 0.96 | 0.88 | 0.95 | 0.95 | 3.28% | 318,504 |
| Jan 6, 2026 | 0.94 | 1.00 | 0.91 | 0.92 | 0.92 | -2.22% | 135,259 |
| Jan 5, 2026 | 0.97 | 1.04 | 0.94 | 0.94 | 0.94 | -3.18% | 152,794 |
| Jan 2, 2026 | 0.90 | 0.99 | 0.86 | 0.97 | 0.97 | 10.20% | 150,891 |
| Dec 31, 2025 | 0.89 | 0.95 | 0.87 | 0.88 | 0.88 | -0.42% | 156,404 |
| Dec 30, 2025 | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | -4.85% | 311,707 |
| Dec 29, 2025 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | -4.16% | 163,175 |
| Dec 26, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -1.53% | 144,847 |
| Dec 24, 2025 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -0.62% | 32,462 |
| Dec 23, 2025 | 1.00 | 1.06 | 0.98 | 0.99 | 0.99 | -3.67% | 116,487 |
| Dec 22, 2025 | 1.06 | 1.11 | 1.03 | 1.03 | 1.03 | -1.90% | 327,294 |
| Dec 19, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 213,805 |
| Dec 18, 2025 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | 4.70% | 194,335 |
| Dec 17, 2025 | 1.06 | 1.10 | 0.97 | 0.98 | 0.98 | -7.19% | 212,541 |
| Dec 16, 2025 | 0.98 | 1.06 | 0.96 | 1.06 | 1.06 | 6.14% | 221,991 |
| Dec 15, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -6.66% | 192,622 |
| Dec 12, 2025 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -7.76% | 233,597 |
| Dec 11, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 160,177 |
| Dec 10, 2025 | 1.24 | 1.25 | 1.13 | 1.19 | 1.19 | -5.56% | 304,239 |
| Dec 9, 2025 | 1.29 | 1.37 | 1.18 | 1.26 | 1.26 | -8.70% | 1,354,269 |
| Dec 8, 2025 | 1.24 | 1.40 | 1.22 | 1.38 | 1.38 | 10.40% | 521,495 |
| Dec 5, 2025 | 1.28 | 1.29 | 1.20 | 1.25 | 1.25 | -3.85% | 212,308 |
| Dec 4, 2025 | 1.17 | 1.31 | 1.16 | 1.30 | 1.30 | 4.00% | 402,743 |
| Dec 3, 2025 | 1.19 | 1.29 | 1.11 | 1.25 | 1.25 | -0.79% | 431,685 |
| Dec 2, 2025 | 1.30 | 1.31 | 1.21 | 1.26 | 1.26 | -3.82% | 500,879 |
| Dec 1, 2025 | 1.17 | 1.33 | 1.16 | 1.31 | 1.31 | 11.02% | 788,168 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.13 | 1.18 | 1.18 | -8.53% | 547,486 |
| Nov 26, 2025 | 0.98 | 1.32 | 0.96 | 1.29 | 1.29 | 19.44% | 3,164,625 |
| Nov 25, 2025 | 1.41 | 1.52 | 1.03 | 1.08 | 1.08 | -14.96% | 46,624,261 |
| Nov 24, 2025 | 1.24 | 1.33 | 1.22 | 1.27 | 1.27 | 2.42% | 188,022 |
| Nov 21, 2025 | 1.37 | 1.52 | 1.21 | 1.24 | 1.24 | -13.89% | 425,571 |
| Nov 20, 2025 | 1.40 | 1.66 | 1.34 | 1.44 | 1.44 | -4.00% | 1,114,616 |
| Nov 19, 2025 | 1.15 | 1.53 | 1.13 | 1.50 | 1.50 | 29.31% | 1,486,921 |
| Nov 18, 2025 | 0.98 | 1.20 | 0.98 | 1.16 | 1.16 | 12.62% | 897,944 |
| Nov 17, 2025 | 1.10 | 1.13 | 1.02 | 1.03 | 1.03 | -2.83% | 418,093 |
| Nov 14, 2025 | 1.03 | 1.19 | 0.97 | 1.06 | 1.06 | 2.91% | 609,653 |
| Nov 13, 2025 | 0.96 | 1.08 | 0.91 | 1.03 | 1.03 | 12.46% | 984,622 |
| Nov 12, 2025 | 0.85 | 0.95 | 0.82 | 0.92 | 0.92 | 4.17% | 476,474 |
| Nov 11, 2025 | 0.86 | 0.88 | 0.81 | 0.88 | 0.88 | -1.20% | 273,990 |
| Nov 10, 2025 | 0.89 | 0.93 | 0.85 | 0.89 | 0.89 | -4.63% | 655,981 |
| Nov 7, 2025 | 0.93 | 0.98 | 0.81 | 0.93 | 0.93 | -8.52% | 1,972,078 |
| Nov 6, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -12.82% | 3,974,676 |
| Nov 5, 2025 | 1.10 | 1.53 | 0.91 | 1.17 | 1.17 | 40.29% | 169,789,380 |
| Nov 4, 2025 | 0.84 | 0.89 | 0.82 | 0.83 | 0.83 | -4.24% | 92,609 |
| Nov 3, 2025 | 0.86 | 0.88 | 0.81 | 0.87 | 0.87 | 0.10% | 121,184 |
| Oct 31, 2025 | 0.97 | 0.97 | 0.85 | 0.87 | 0.87 | -7.54% | 103,412 |
| Oct 30, 2025 | 0.96 | 1.06 | 0.91 | 0.94 | 0.94 | -1.99% | 148,465 |
| Oct 29, 2025 | 1.03 | 1.05 | 0.93 | 0.96 | 0.96 | -7.69% | 107,618 |