Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.47	0.47	0.45	0.45	-	-7.21%	50,391
Feb 23, 2026	0.56	0.58	0.46	0.48	0.48	-11.99%	243,454
Feb 20, 2026	0.58	0.62	0.52	0.55	0.55	-5.51%	119,204
Feb 19, 2026	0.61	0.65	0.57	0.58	0.58	-1.35%	273,469
Feb 18, 2026	0.65	0.70	0.56	0.59	0.59	-12.27%	207,260
Feb 17, 2026	0.68	0.69	0.65	0.67	0.67	-9.19%	445,231
Feb 13, 2026	0.75	0.78	0.68	0.73	0.73	-10.21%	518,255
Feb 12, 2026	0.87	0.92	0.80	0.82	0.82	0.99%	103,772
Feb 11, 2026	1.02	1.04	0.78	0.81	0.81	-23.59%	441,351
Feb 10, 2026	0.92	1.12	0.84	1.06	1.06	28.36%	1,763,461
Feb 9, 2026	0.70	0.83	0.67	0.83	0.83	24.67%	430,952
Feb 6, 2026	0.65	0.70	0.63	0.66	0.66	2.40%	157,027
Feb 5, 2026	0.70	0.73	0.63	0.65	0.65	-5.55%	81,190
Feb 4, 2026	0.70	0.76	0.67	0.68	0.68	-3.40%	58,845
Feb 3, 2026	0.76	0.80	0.70	0.71	0.71	-6.40%	185,110
Feb 2, 2026	0.80	0.84	0.75	0.76	0.76	-2.93%	98,209
Jan 30, 2026	0.84	0.84	0.78	0.78	0.78	-7.11%	41,750
Jan 29, 2026	0.79	0.85	0.75	0.84	0.84	5.13%	109,401
Jan 28, 2026	0.83	0.88	0.75	0.80	0.80	-4.76%	290,637
Jan 27, 2026	0.87	0.95	0.82	0.84	0.84	-2.04%	446,811
Jan 26, 2026	0.86	0.97	0.79	0.86	0.86	-2.45%	556,742
Jan 23, 2026	0.90	0.92	0.85	0.88	0.88	-4.36%	65,103
Jan 22, 2026	0.83	0.93	0.82	0.92	0.92	9.27%	114,249
Jan 21, 2026	0.87	0.88	0.82	0.84	0.84	-3.00%	101,066
Jan 20, 2026	0.90	0.92	0.85	0.87	0.87	-6.38%	123,038
Jan 16, 2026	0.92	0.94	0.90	0.93	0.93	0.65%	75,374
Jan 15, 2026	0.94	0.96	0.90	0.92	0.92	-4.46%	138,588
Jan 14, 2026	0.95	0.96	0.90	0.96	0.96	-0.98%	215,540
Jan 13, 2026	0.97	1.00	0.91	0.97	0.97	2.99%	78,624
Jan 12, 2026	0.92	0.97	0.89	0.94	0.94	-1.74%	98,612
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