Lunai Bioworks Inc. (LNAI)
NASDAQ: LNAI · Real-Time Price · USD
1.160
+0.130 (12.62%)
At close: Nov 18, 2025, 4:00 PM EST
1.150
-0.010 (-0.86%)
After-hours: Nov 18, 2025, 5:34 PM EST
Lunai Bioworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.98 | 1.20 | 0.98 | 1.15 | - | 11.65% | 569,089 |
| 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 |
| 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% | 405,440 |
| Sep 30, 2025 | 1.19 | 1.43 | 1.13 | 1.42 | 1.42 | 12.16% | 896,298 |
| 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 |