Lunai Bioworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.26	0.26	0.25	0.25	0.25	-3.21%	429,457
May 18, 2026	0.26	0.28	0.26	0.26	0.26	0.51%	907,684
May 15, 2026	0.27	0.27	0.25	0.26	0.26	-7.01%	734,915
May 14, 2026	0.29	0.29	0.27	0.28	0.28	-6.87%	1,010,136
May 13, 2026	0.30	0.31	0.29	0.30	0.30	-5.41%	833,266
May 12, 2026	0.31	0.32	0.29	0.31	0.31	-3.06%	1,102,856
May 11, 2026	0.34	0.34	0.31	0.32	0.32	-1.85%	851,911
May 8, 2026	0.34	0.34	0.32	0.33	0.33	-0.90%	1,209,531
May 7, 2026	0.31	0.35	0.31	0.33	0.33	6.29%	2,356,190
May 6, 2026	0.31	0.33	0.30	0.31	0.31	0.42%	2,004,649
May 5, 2026	0.26	0.33	0.26	0.31	0.31	-3.88%	7,453,308
May 4, 2026	0.38	0.41	0.32	0.32	0.32	1.47%	100,392,878
May 1, 2026	0.33	0.33	0.30	0.32	0.32	-3.06%	12,121,160
Apr 30, 2026	0.33	0.33	0.31	0.33	0.33	-0.81%	525,653
Apr 29, 2026	0.34	0.35	0.32	0.33	0.33	-2.09%	518,536
Apr 28, 2026	0.30	0.35	0.29	0.34	0.34	10.11%	2,467,314
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