Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.34	0.35	0.32	0.33	0.33	-2.09%	507,578
Apr 28, 2026	0.30	0.35	0.29	0.34	0.34	10.11%	2,425,785
Apr 27, 2026	0.29	0.32	0.28	0.31	0.31	-0.48%	2,032,388
Apr 24, 2026	0.31	0.33	0.29	0.31	0.31	1.77%	29,853,365
Apr 23, 2026	0.32	0.32	0.29	0.30	0.30	-6.22%	776,458
Apr 22, 2026	0.32	0.32	0.30	0.32	0.32	-0.40%	966,637
Apr 21, 2026	0.34	0.34	0.31	0.33	0.33	-4.06%	1,282,873
Apr 20, 2026	0.34	0.35	0.32	0.34	0.34	-2.55%	1,446,688
Apr 17, 2026	0.30	0.36	0.30	0.35	0.35	14.77%	2,798,217
Apr 16, 2026	0.30	0.31	0.28	0.30	0.30	-5.85%	2,196,647
Apr 15, 2026	0.37	0.37	0.26	0.32	0.32	-4.69%	27,922,987
Apr 14, 2026	0.35	0.36	0.33	0.34	0.34	-9.63%	1,889,598
Apr 13, 2026	0.36	0.38	0.36	0.37	0.37	1.08%	1,162,717
Apr 10, 2026	0.40	0.43	0.37	0.37	0.37	-10.43%	2,503,123
Apr 9, 2026	0.35	0.44	0.33	0.41	0.41	15.99%	6,241,703
Apr 8, 2026	0.39	0.41	0.34	0.36	0.36	-9.41%	7,665,494
Apr 7, 2026	0.48	0.54	0.37	0.39	0.39	39.75%	134,437,141
Apr 6, 2026	0.37	0.39	0.28	0.28	0.28	-24.40%	3,148,686
Apr 2, 2026	0.40	0.41	0.37	0.37	0.37	-9.47%	1,177,185
Apr 1, 2026	0.38	0.41	0.38	0.41	0.41	1.10%	1,738,100
Mar 31, 2026	0.39	0.42	0.37	0.41	0.41	-1.28%	2,068,099
Mar 30, 2026	0.39	0.41	0.37	0.41	0.41	-	2,040,489
Mar 27, 2026	0.46	0.46	0.40	0.41	0.41	-16.37%	9,196,638
Mar 26, 2026	0.92	0.95	0.48	0.49	0.49	22.94%	257,637,081
Mar 25, 2026	0.38	0.40	0.35	0.40	0.40	10.00%	1,328,252
Mar 24, 2026	0.40	0.42	0.35	0.37	0.37	-11.08%	1,943,638
Mar 23, 2026	0.43	0.51	0.41	0.41	0.41	-12.38%	4,214,122
Mar 20, 2026	0.38	0.60	0.37	0.47	0.47	21.69%	80,784,875
Mar 19, 2026	0.37	0.43	0.36	0.39	0.39	-4.21%	7,596,457
Mar 18, 2026	0.47	0.50	0.36	0.40	0.40	-27.82%	13,438,420
Mar 17, 2026	0.56	0.74	0.47	0.56	0.56	162.77%	554,039,795
Mar 16, 2026	0.18	0.22	0.17	0.21	0.21	14.91%	5,471,221
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%	28,670,529
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