Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.17	1.68	0.88	1.23	1.23	9.82%	858,870
Oct 8, 2026	1.14	1.15	1.10	1.12	1.12	2.75%	14,845
Oct 7, 2026	1.19	1.19	1.08	1.09	1.09	-3.54%	19,887
Oct 6, 2026	1.13	1.20	1.13	1.13	1.13	-0.88%	23,644
Oct 5, 2026	1.25	1.30	1.14	1.14	1.14	-12.31%	69,259
Oct 2, 2026	1.44	1.46	1.23	1.30	1.30	-5.80%	124,972
Oct 1, 2026	1.54	1.60	1.38	1.38	1.38	-6.12%	38,348
Sep 30, 2026	1.89	1.89	1.39	1.47	1.47	-16.95%	102,224
Sep 29, 2026	1.91	1.95	1.75	1.77	1.77	-4.84%	54,158
Sep 28, 2026	2.05	2.05	1.81	1.86	1.86	-3.63%	41,255
Sep 25, 2026	2.00	2.20	1.90	1.93	1.93	-0.52%	28,910
Sep 24, 2026	2.19	2.19	1.93	1.94	1.94	-9.35%	45,030
Sep 23, 2026	2.30	2.37	2.10	2.14	2.14	-4.04%	52,049
Sep 22, 2026	2.66	2.67	2.22	2.23	2.23	-3.04%	211,624
Sep 21, 2026	2.39	2.43	2.23	2.30	2.30	-1.29%	13,731
Sep 18, 2026	2.27	2.36	2.26	2.33	2.33	2.42%	16,661
Sep 17, 2026	2.25	2.39	2.24	2.28	2.28	4.84%	28,498
Sep 16, 2026	2.15	2.31	2.15	2.17	2.17	-0.91%	30,663
Sep 15, 2026	2.19	2.25	2.10	2.19	2.19	0.92%	20,432
Sep 14, 2026	2.40	2.61	2.15	2.17	2.17	-8.82%	30,947
Sep 11, 2026	2.50	2.52	2.31	2.38	2.38	-2.26%	27,248
Sep 10, 2026	2.57	2.57	2.44	2.44	2.44	-6.70%	4,032
Sep 9, 2026	2.64	2.73	2.55	2.61	2.61	0.38%	67,525
Sep 8, 2026	2.39	2.93	2.39	2.60	2.60	8.79%	60,844
Sep 4, 2026	2.31	2.40	2.30	2.39	2.39	1.70%	12,632
Sep 3, 2026	2.38	2.39	2.23	2.35	2.35	-2.08%	44,762
Sep 2, 2026	2.15	2.49	2.15	2.40	2.40	11.63%	54,522
Sep 1, 2026	2.26	2.33	2.15	2.15	2.15	-5.49%	22,602
Aug 31, 2026	2.38	2.42	2.25	2.28	2.28	-4.01%	30,422
Aug 28, 2026	2.35	2.44	2.28	2.37	2.37	0.85%	35,205
Aug 27, 2026	2.49	2.50	2.34	2.35	2.35	-2.08%	39,945
Aug 26, 2026	2.20	2.48	2.20	2.40	2.40	9.09%	69,836
Aug 25, 2026	2.13	2.27	2.13	2.20	2.20	3.29%	10,221
Aug 24, 2026	2.16	2.23	2.10	2.13	2.13	-1.16%	34,950
Aug 21, 2026	2.25	2.28	2.15	2.16	2.16	-2.05%	26,531
Aug 20, 2026	2.15	2.26	2.15	2.20	2.20	-0.90%	18,722
Aug 19, 2026	2.12	2.29	2.12	2.22	2.22	2.54%	19,469
Aug 18, 2026	2.24	2.24	2.15	2.17	2.17	-3.78%	19,978
Aug 17, 2026	2.25	2.30	2.16	2.25	2.25	1.35%	30,919
Aug 14, 2026	2.25	2.25	2.15	2.22	2.22	-0.89%	33,777
Aug 13, 2026	2.35	2.36	2.20	2.24	2.24	-4.68%	45,035
Aug 12, 2026	2.39	2.41	2.26	2.35	2.35	-2.08%	218,628
Aug 11, 2026	2.33	2.47	2.33	2.40	2.40	1.69%	30,496
Aug 10, 2026	2.45	2.45	2.30	2.36	2.36	-2.07%	23,623
Aug 7, 2026	2.40	2.55	2.39	2.41	2.41	-0.41%	37,653
Aug 6, 2026	2.44	2.48	2.36	2.42	2.42	-2.42%	56,607
Aug 5, 2026	2.51	2.75	2.37	2.48	2.48	-2.75%	103,219
Aug 4, 2026	2.16	3.20	2.14	2.55	2.55	6.69%	845,193
Aug 3, 2026	2.00	3.78	1.91	2.39	2.39	23.20%	8,102,908
Jul 31, 2026	2.05	2.13	1.94	1.94	1.94	-3.96%	26,538