Lunai Bioworks Inc. (LNAI)
NASDAQ: LNAI · Real-Time Price · USD
0.9553
-0.0847 (-8.14%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Lunai Bioworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.05 | 1.08 | 1.01 | 1.04 | 1.04 | -0.95% | 59,339 |
| Oct 27, 2025 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -2.78% | 143,353 |
| Oct 24, 2025 | 1.04 | 1.15 | 1.02 | 1.08 | 1.08 | 3.85% | 182,635 |
| Oct 23, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 124,608 |
| Oct 22, 2025 | 1.23 | 1.24 | 0.90 | 1.00 | 1.00 | -21.26% | 371,119 |
| Oct 21, 2025 | 1.20 | 1.28 | 1.17 | 1.27 | 1.27 | 4.96% | 72,049 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 116,123 |
| Oct 17, 2025 | 1.22 | 1.27 | 1.15 | 1.20 | 1.20 | -1.64% | 166,981 |
| Oct 16, 2025 | 1.27 | 1.40 | 1.22 | 1.22 | 1.22 | -1.61% | 259,725 |
| Oct 15, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 1.64% | 170,332 |
| Oct 14, 2025 | 1.14 | 1.25 | 1.13 | 1.22 | 1.22 | 5.17% | 129,206 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 2.65% | 107,374 |
| Oct 10, 2025 | 1.22 | 1.24 | 1.12 | 1.13 | 1.13 | -8.87% | 472,018 |
| Oct 9, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | - | 178,972 |
| Oct 8, 2025 | 1.26 | 1.31 | 1.21 | 1.24 | 1.24 | -1.59% | 280,203 |
| Oct 7, 2025 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 245,301 |
| Oct 6, 2025 | 1.29 | 1.39 | 1.22 | 1.27 | 1.27 | -1.55% | 456,542 |
| Oct 3, 2025 | 1.25 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 269,865 |
| Oct 2, 2025 | 1.30 | 1.33 | 1.20 | 1.23 | 1.23 | -3.91% | 284,966 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.25 | 1.28 | 1.28 | -9.86% | 405,400 |
| Sep 30, 2025 | 1.19 | 1.43 | 1.13 | 1.42 | 1.42 | 12.16% | 896,300 |
| Sep 29, 2025 | 1.28 | 1.35 | 1.21 | 1.27 | 1.27 | -2.69% | 723,836 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -7.47% | 382,150 |
| Sep 25, 2025 | 1.32 | 1.46 | 1.30 | 1.41 | 1.41 | -18.54% | 842,285 |
| Sep 24, 2025 | 1.63 | 1.76 | 1.62 | 1.73 | 1.73 | 5.63% | 1,053,296 |
| Sep 23, 2025 | 1.63 | 1.80 | 1.55 | 1.63 | 1.63 | 1.05% | 1,040,318 |
| Sep 22, 2025 | 1.78 | 1.79 | 1.58 | 1.62 | 1.62 | -7.60% | 1,145,532 |
| Sep 19, 2025 | 1.68 | 1.92 | 1.63 | 1.75 | 1.75 | 8.23% | 553,877 |
| Sep 18, 2025 | 1.79 | 1.79 | 1.60 | 1.62 | 1.62 | -1.94% | 168,509 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.65 | 1.65 | 1.65 | -9.89% | 289,711 |
| Sep 16, 2025 | 1.92 | 1.95 | 1.70 | 1.83 | 1.83 | -4.04% | 279,104 |
| Sep 15, 2025 | 2.05 | 2.19 | 1.88 | 1.91 | 1.91 | -4.03% | 93,373 |
| Sep 12, 2025 | 2.00 | 2.07 | 1.95 | 1.99 | 1.99 | -0.95% | 60,950 |
| Sep 11, 2025 | 2.10 | 2.11 | 1.95 | 2.01 | 2.01 | -3.04% | 112,862 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.02 | 2.07 | 2.07 | -6.93% | 67,535 |
| Sep 9, 2025 | 1.95 | 2.23 | 1.90 | 2.22 | 2.22 | 18.18% | 186,339 |
| Sep 8, 2025 | 2.08 | 2.09 | 1.82 | 1.88 | 1.88 | -8.91% | 168,016 |
| Sep 5, 2025 | 2.17 | 2.19 | 2.02 | 2.07 | 2.07 | -3.23% | 58,357 |
| Sep 4, 2025 | 2.20 | 2.23 | 2.00 | 2.13 | 2.13 | -4.09% | 136,516 |
| Sep 3, 2025 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | -2.20% | 60,572 |
| Sep 2, 2025 | 2.45 | 2.45 | 2.28 | 2.28 | 2.28 | -4.41% | 70,203 |
| Aug 29, 2025 | 2.60 | 2.64 | 2.37 | 2.38 | 2.38 | -6.11% | 72,605 |
| Aug 28, 2025 | 2.63 | 2.63 | 2.50 | 2.54 | 2.54 | -1.74% | 97,825 |
| Aug 27, 2025 | 2.40 | 2.65 | 2.30 | 2.58 | 2.58 | 12.03% | 161,748 |
| Aug 26, 2025 | 2.38 | 2.49 | 2.29 | 2.30 | 2.30 | 0.61% | 83,117 |
| Aug 25, 2025 | 2.40 | 2.45 | 2.25 | 2.29 | 2.29 | -4.23% | 95,161 |
| Aug 22, 2025 | 2.28 | 2.50 | 2.25 | 2.39 | 2.39 | 4.46% | 64,459 |
| Aug 21, 2025 | 2.26 | 2.35 | 2.25 | 2.29 | 2.29 | -1.21% | 35,061 |
| Aug 20, 2025 | 2.34 | 2.39 | 2.23 | 2.32 | 2.32 | -1.07% | 45,134 |
| Aug 19, 2025 | 2.50 | 2.53 | 2.25 | 2.34 | 2.34 | 1.21% | 82,722 |