Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.56	0.74	0.47	0.56	0.56	162.77%	548,901,095
Mar 16, 2026	0.18	0.22	0.17	0.21	0.21	14.91%	703,127
Mar 13, 2026	0.19	0.19	0.16	0.18	0.18	-4.06%	1,235,849
Mar 12, 2026	0.16	0.23	0.15	0.19	0.19	1.10%	28,621,278
Mar 11, 2026	0.19	0.20	0.18	0.19	0.19	-4.76%	582,480
Mar 10, 2026	0.22	0.23	0.18	0.20	0.20	-9.27%	697,003
Mar 9, 2026	0.24	0.24	0.18	0.22	0.22	-5.25%	1,068,434
Mar 6, 2026	0.36	0.36	0.23	0.23	0.23	-35.77%	1,026,656
Mar 5, 2026	0.37	0.40	0.36	0.36	0.36	-5.12%	91,919
Mar 4, 2026	0.39	0.41	0.36	0.38	0.38	-3.54%	101,200
Mar 3, 2026	0.38	0.41	0.38	0.40	0.40	3.40%	251,082
Mar 2, 2026	0.38	0.39	0.36	0.38	0.38	3.10%	115,307
Feb 27, 2026	0.39	0.40	0.36	0.37	0.37	-7.38%	301,722
Feb 26, 2026	0.42	0.42	0.39	0.40	0.40	-5.97%	177,811
Feb 25, 2026	0.43	0.44	0.40	0.43	0.43	-2.23%	141,381
Feb 24, 2026	0.48	0.48	0.39	0.44	0.44	-9.35%	275,144
Feb 23, 2026	0.56	0.58	0.46	0.48	0.48	-11.99%	243,826
Feb 20, 2026	0.58	0.62	0.52	0.55	0.55	-5.51%	125,270
Feb 19, 2026	0.61	0.65	0.57	0.58	0.58	-1.35%	275,458
Feb 18, 2026	0.65	0.70	0.56	0.59	0.59	-12.27%	207,414
Feb 17, 2026	0.68	0.69	0.65	0.67	0.67	-9.19%	462,056
Feb 13, 2026	0.75	0.78	0.68	0.73	0.73	-10.21%	523,136
Feb 12, 2026	0.87	0.92	0.80	0.82	0.82	0.99%	112,712
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%	1,784,700
Feb 9, 2026	0.70	0.83	0.67	0.83	0.83	24.67%	431,007
Feb 6, 2026	0.65	0.70	0.63	0.66	0.66	2.40%	157,028
Feb 5, 2026	0.70	0.73	0.63	0.65	0.65	-5.55%	81,491
Feb 4, 2026	0.70	0.76	0.67	0.68	0.68	-3.40%	62,495
Feb 3, 2026	0.76	0.80	0.70	0.71	0.71	-6.40%	186,377
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%	42,172
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%	290,698
Jan 27, 2026	0.87	0.95	0.82	0.84	0.84	-2.04%	446,915
Jan 26, 2026	0.86	0.97	0.79	0.86	0.86	-2.45%	562,390
Jan 23, 2026	0.90	0.92	0.85	0.88	0.88	-4.36%	66,103
Jan 22, 2026	0.83	0.93	0.82	0.92	0.92	9.27%	114,499
Jan 21, 2026	0.87	0.88	0.82	0.84	0.84	-3.00%	102,291
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%	76,014
Jan 15, 2026	0.94	0.96	0.90	0.92	0.92	-4.46%	138,603
Jan 14, 2026	0.95	0.96	0.90	0.96	0.96	-0.98%	215,760
Jan 13, 2026	0.97	1.00	0.91	0.97	0.97	2.99%	78,674
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%	151,232
Jan 8, 2026	0.95	0.96	0.90	0.91	0.91	-4.19%	93,282
Jan 7, 2026	0.91	0.96	0.88	0.95	0.95	3.28%	320,575
Jan 6, 2026	0.94	1.00	0.91	0.92	0.92	-2.22%	136,756
Jan 5, 2026	0.97	1.04	0.94	0.94	0.94	-3.18%	155,435