Lunai Bioworks Inc. (RENB)
1.266
-0.035 (-2.69%)
Inactive · Last trade price on Sep 29, 2025
Lunai Bioworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.28 | 1.35 | 1.21 | 1.27 | 1.27 | -2.69% | 690,798 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -7.47% | 382,150 |
| Sep 25, 2025 | 1.32 | 1.46 | 1.30 | 1.41 | 1.41 | -18.54% | 842,285 |
| Sep 24, 2025 | 1.63 | 1.76 | 1.62 | 1.73 | 1.73 | 5.63% | 1,053,296 |
| Sep 23, 2025 | 1.63 | 1.80 | 1.55 | 1.63 | 1.63 | 1.05% | 1,040,318 |
| Sep 22, 2025 | 1.78 | 1.79 | 1.58 | 1.62 | 1.62 | -7.60% | 1,145,532 |
| Sep 19, 2025 | 1.68 | 1.92 | 1.63 | 1.75 | 1.75 | 8.23% | 553,877 |
| Sep 18, 2025 | 1.79 | 1.79 | 1.60 | 1.62 | 1.62 | -1.94% | 168,509 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.65 | 1.65 | 1.65 | -9.89% | 289,711 |
| Sep 16, 2025 | 1.92 | 1.95 | 1.70 | 1.83 | 1.83 | -4.04% | 279,104 |
| Sep 15, 2025 | 2.05 | 2.19 | 1.88 | 1.91 | 1.91 | -4.03% | 93,373 |
| Sep 12, 2025 | 2.00 | 2.07 | 1.95 | 1.99 | 1.99 | -0.95% | 60,950 |
| Sep 11, 2025 | 2.10 | 2.11 | 1.95 | 2.01 | 2.01 | -3.04% | 112,862 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.02 | 2.07 | 2.07 | -6.93% | 67,535 |
| Sep 9, 2025 | 1.95 | 2.23 | 1.90 | 2.22 | 2.22 | 18.18% | 186,339 |
| Sep 8, 2025 | 2.08 | 2.09 | 1.82 | 1.88 | 1.88 | -8.91% | 168,016 |
| Sep 5, 2025 | 2.17 | 2.19 | 2.02 | 2.07 | 2.07 | -3.23% | 58,357 |
| Sep 4, 2025 | 2.20 | 2.23 | 2.00 | 2.13 | 2.13 | -4.09% | 136,516 |
| Sep 3, 2025 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | -2.20% | 60,912 |
| Sep 2, 2025 | 2.45 | 2.45 | 2.28 | 2.28 | 2.28 | -4.41% | 70,203 |
| Aug 29, 2025 | 2.60 | 2.64 | 2.37 | 2.38 | 2.38 | -6.11% | 72,605 |
| Aug 28, 2025 | 2.63 | 2.63 | 2.50 | 2.54 | 2.54 | -1.74% | 97,825 |
| Aug 27, 2025 | 2.40 | 2.65 | 2.30 | 2.58 | 2.58 | 12.03% | 161,748 |
| Aug 26, 2025 | 2.38 | 2.49 | 2.29 | 2.30 | 2.30 | 0.61% | 83,117 |
| Aug 25, 2025 | 2.40 | 2.45 | 2.25 | 2.29 | 2.29 | -4.23% | 95,161 |
| Aug 22, 2025 | 2.28 | 2.50 | 2.25 | 2.39 | 2.39 | 4.46% | 64,459 |
| Aug 21, 2025 | 2.26 | 2.35 | 2.25 | 2.29 | 2.29 | -1.21% | 35,061 |
| Aug 20, 2025 | 2.34 | 2.39 | 2.23 | 2.32 | 2.32 | -1.07% | 45,134 |
| Aug 19, 2025 | 2.50 | 2.53 | 2.25 | 2.34 | 2.34 | 1.21% | 82,722 |
| Aug 18, 2025 | 2.36 | 2.46 | 2.31 | 2.31 | 2.31 | -3.26% | 87,198 |
| Aug 15, 2025 | 2.34 | 2.39 | 2.26 | 2.39 | 2.39 | 0.46% | 48,727 |
| Aug 14, 2025 | 2.42 | 2.46 | 2.30 | 2.38 | 2.38 | -1.45% | 48,116 |
| Aug 13, 2025 | 2.35 | 2.47 | 2.35 | 2.42 | 2.42 | 1.77% | 76,441 |
| Aug 12, 2025 | 2.38 | 2.40 | 2.33 | 2.37 | 2.37 | -0.34% | 56,919 |
| Aug 11, 2025 | 2.60 | 2.60 | 2.29 | 2.38 | 2.38 | -3.37% | 86,654 |
| Aug 8, 2025 | 2.30 | 2.50 | 2.20 | 2.46 | 2.46 | 9.51% | 137,860 |
| Aug 7, 2025 | 2.47 | 2.50 | 2.22 | 2.25 | 2.25 | -6.37% | 105,966 |
| Aug 6, 2025 | 2.50 | 2.60 | 2.31 | 2.40 | 2.40 | -2.87% | 120,063 |
| Aug 5, 2025 | 2.60 | 2.61 | 2.43 | 2.47 | 2.47 | -3.17% | 86,194 |
| Aug 4, 2025 | 2.59 | 2.70 | 2.40 | 2.56 | 2.56 | -1.16% | 90,016 |
| Aug 1, 2025 | 2.70 | 2.70 | 2.51 | 2.59 | 2.59 | 1.17% | 57,846 |
| Jul 31, 2025 | 2.88 | 2.90 | 2.55 | 2.56 | 2.56 | -8.49% | 191,027 |
| Jul 30, 2025 | 2.90 | 3.03 | 2.75 | 2.79 | 2.79 | -3.72% | 92,413 |
| Jul 29, 2025 | 3.20 | 3.20 | 2.83 | 2.90 | 2.90 | -8.02% | 147,178 |
| Jul 28, 2025 | 3.10 | 3.50 | 3.04 | 3.15 | 3.15 | 2.07% | 487,393 |
| Jul 25, 2025 | 3.37 | 3.37 | 3.05 | 3.09 | 3.09 | -5.13% | 59,569 |
| Jul 24, 2025 | 3.20 | 3.37 | 3.03 | 3.26 | 3.26 | -4.26% | 139,111 |
| Jul 23, 2025 | 3.10 | 3.48 | 3.10 | 3.40 | 3.40 | 10.35% | 143,887 |
| Jul 22, 2025 | 3.10 | 3.24 | 3.05 | 3.08 | 3.08 | 0.06% | 96,351 |
| Jul 21, 2025 | 3.20 | 3.30 | 3.01 | 3.08 | 3.08 | -2.81% | 136,435 |