Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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