Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	3.18	3.29	3.12	3.15	-	-0.63%	26,749
Jun 29, 2026	3.17	3.45	3.01	3.17	3.17	-1.25%	146,421
Jun 26, 2026	3.54	3.57	3.16	3.21	3.21	-9.83%	149,490
Jun 25, 2026	3.42	3.80	3.42	3.56	3.56	3.79%	77,204
Jun 24, 2026	4.30	4.50	3.34	3.43	3.43	-20.23%	327,138
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
Jun 17, 2026	4.74	5.02	3.64	4.00	4.00	40.60%	26,485,415
Jun 16, 2026	2.66	2.92	2.53	2.85	2.85	9.00%	19,332,523
Jun 15, 2026	2.43	2.83	2.43	2.61	2.61	8.30%	128,671
Jun 12, 2026	2.43	2.79	2.40	2.41	2.41	-3.60%	52,830
Jun 11, 2026	2.32	2.75	2.30	2.50	2.50	10.62%	40,493
Jun 10, 2026	2.25	2.37	2.25	2.26	2.26	-1.31%	29,330
Jun 9, 2026	2.35	2.42	2.28	2.29	2.29	-3.38%	23,916
Jun 8, 2026	2.46	2.47	2.32	2.37	2.37	-3.27%	36,357
Jun 5, 2026	2.76	2.90	2.45	2.45	2.45	-16.10%	48,953
Jun 4, 2026	2.83	2.95	2.69	2.92	2.92	1.74%	53,143
Jun 3, 2026	3.00	3.00	2.87	2.87	2.87	-3.69%	32,486
Jun 2, 2026	3.02	3.12	2.94	2.98	2.98	0.68%	74,731
Jun 1, 2026	2.94	3.38	2.90	2.96	2.96	-3.90%	129,063
May 29, 2026	2.95	3.12	2.85	3.08	3.08	1.32%	135,021
May 28, 2026	2.61	3.24	2.60	3.04	3.04	16.03%	431,024
May 27, 2026	2.08	2.74	2.06	2.62	2.62	24.17%	494,797
May 26, 2026	2.17	2.19	2.02	2.11	2.11	-6.64%	90,475
May 22, 2026	2.26	2.40	2.11	2.26	2.26	-2.62%	205,974
May 21, 2026	1.91	2.34	1.80	2.32	2.32	29.11%	273,888
May 20, 2026	1.76	1.96	1.75	1.80	1.80	-10.19%	174,903
May 19, 2026	2.10	2.10	2.00	2.00	2.00	-3.21%	55,560
May 18, 2026	2.07	2.28	2.05	2.07	2.07	0.51%	114,227
May 15, 2026	2.16	2.16	2.01	2.06	2.06	-7.01%	91,864
May 14, 2026	2.28	2.32	2.16	2.21	2.21	-6.87%	126,267
May 13, 2026	2.39	2.47	2.33	2.38	2.38	-5.41%	104,158
May 12, 2026	2.51	2.53	2.34	2.51	2.51	-3.06%	137,857
May 11, 2026	2.68	2.68	2.46	2.59	2.59	-1.85%	106,488
May 8, 2026	2.71	2.75	2.54	2.64	2.64	-0.90%	151,191
May 7, 2026	2.44	2.80	2.44	2.66	2.66	6.29%	294,523
May 6, 2026	2.48	2.62	2.44	2.51	2.51	0.42%	250,581
May 5, 2026	2.08	2.66	2.06	2.50	2.50	-3.88%	931,663
May 4, 2026	3.01	3.27	2.55	2.60	2.60	1.47%	12,549,109
May 1, 2026	2.63	2.65	2.41	2.56	2.56	-3.06%	1,515,145
Apr 30, 2026	2.61	2.65	2.48	2.64	2.64	-0.81%	65,706
Apr 29, 2026	2.72	2.76	2.57	2.66	2.66	-2.09%	64,817
Apr 28, 2026	2.36	2.78	2.36	2.72	2.72	10.11%	308,414
Apr 27, 2026	2.32	2.56	2.26	2.47	2.47	-0.48%	254,048
Apr 24, 2026	2.50	2.64	2.29	2.48	2.48	1.77%	3,731,670
Apr 23, 2026	2.52	2.52	2.33	2.44	2.44	-6.22%	97,057
Apr 22, 2026	2.55	2.60	2.42	2.60	2.60	-0.40%	120,829
Apr 21, 2026	2.72	2.72	2.48	2.61	2.61	-4.06%	160,359
Apr 20, 2026	2.69	2.80	2.58	2.72	2.72	-2.55%	180,836