Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.35	2.44	2.28	2.37	2.37	0.85%	35,201
Aug 27, 2026	2.49	2.50	2.34	2.35	2.35	-2.08%	39,837
Aug 26, 2026	2.20	2.48	2.20	2.40	2.40	9.09%	69,724
Aug 25, 2026	2.13	2.27	2.13	2.20	2.20	3.29%	10,104
Aug 24, 2026	2.16	2.23	2.10	2.13	2.13	-1.16%	33,646
Aug 21, 2026	2.25	2.28	2.15	2.16	2.16	-2.05%	26,499
Aug 20, 2026	2.15	2.26	2.15	2.20	2.20	-0.90%	18,564
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
Jul 30, 2026	2.06	2.11	2.00	2.02	2.02	-4.27%	23,546
Jul 29, 2026	2.17	2.20	2.06	2.11	2.11	-5.80%	15,281
Jul 28, 2026	2.22	2.31	2.22	2.24	2.24	0.45%	12,146
Jul 27, 2026	2.33	2.37	2.22	2.23	2.23	-4.29%	26,456
Jul 24, 2026	2.39	2.52	2.32	2.33	2.33	0.43%	13,316
Jul 23, 2026	2.61	2.75	2.31	2.32	2.32	-11.11%	30,283
Jul 22, 2026	2.76	2.80	2.57	2.61	2.61	-5.43%	34,441
Jul 21, 2026	2.73	3.09	2.65	2.76	2.76	4.55%	48,201
Jul 20, 2026	2.78	2.78	2.64	2.64	2.64	-6.38%	17,881
Jul 17, 2026	2.85	2.85	2.80	2.82	2.82	-2.08%	15,889
Jul 16, 2026	2.89	3.01	2.77	2.88	2.88	-3.36%	62,793
Jul 15, 2026	2.93	3.00	2.88	2.98	2.98	-	26,570
Jul 14, 2026	2.82	2.98	2.77	2.98	2.98	5.30%	32,225
Jul 13, 2026	2.94	2.95	2.71	2.83	2.83	-3.74%	37,374
Jul 10, 2026	2.79	2.99	2.79	2.94	2.94	7.69%	85,599
Jul 9, 2026	2.65	2.79	2.65	2.73	2.73	-0.36%	25,601
Jul 8, 2026	2.74	2.77	2.69	2.74	2.74	-2.84%	44,223
Jul 7, 2026	3.05	3.05	2.75	2.82	2.82	-8.74%	56,420
Jul 6, 2026	3.20	3.25	3.06	3.09	3.09	-3.44%	44,140
Jul 2, 2026	3.06	3.33	3.05	3.20	3.20	3.56%	59,222
Jul 1, 2026	3.28	3.47	3.05	3.09	3.09	-5.50%	86,439
Jun 30, 2026	3.18	3.35	3.08	3.27	3.27	3.15%	77,251
Jun 29, 2026	3.17	3.45	3.01	3.17	3.17	-1.25%	148,841
Jun 26, 2026	3.54	3.57	3.16	3.21	3.21	-9.83%	150,746
Jun 25, 2026	3.42	3.80	3.42	3.56	3.56	3.79%	79,701
Jun 24, 2026	4.30	4.50	3.34	3.43	3.43	-20.23%	328,689
Jun 23, 2026	3.99	4.78	3.93	4.30	4.30	3.61%	297,330
Jun 22, 2026	3.09	4.68	3.09	4.15	4.15	9.79%	1,165,926
Jun 18, 2026	3.56	4.01	3.50	3.78	3.78	-5.50%	1,042,826