Skip to main content
Lunai Bioworks Inc. (LNAI)
NASDAQ: LNAI · Real-Time Price · USD
0.371
-0.030 (-7.38%)
At close: Feb 27, 2026, 4:00 PM EST
0.378
+0.008 (2.05%)
After-hours: Feb 27, 2026, 7:50 PM EST

Lunai Bioworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.390.400.360.370.37-7.40%299,581
Feb 26, 20260.420.420.390.400.40-5.97%177,800
Feb 25, 20260.430.440.400.430.43-2.23%140,828
Feb 24, 20260.480.480.390.440.44-9.35%273,610
Feb 23, 20260.560.580.460.480.48-11.99%243,454
Feb 20, 20260.580.620.520.550.55-5.51%119,204
Feb 19, 20260.610.650.570.580.58-1.35%273,469
Feb 18, 20260.650.700.560.590.59-12.27%207,260
Feb 17, 20260.680.690.650.670.67-9.19%445,231
Feb 13, 20260.750.780.680.730.73-10.21%518,255
Feb 12, 20260.870.920.800.820.820.99%103,772
Feb 11, 20261.021.040.780.810.81-23.59%441,351
Feb 10, 20260.921.120.841.061.0628.36%1,763,461
Feb 9, 20260.700.830.670.830.8324.67%430,952
Feb 6, 20260.650.700.630.660.662.40%157,027
Feb 5, 20260.700.730.630.650.65-5.55%81,190
Feb 4, 20260.700.760.670.680.68-3.40%58,845
Feb 3, 20260.760.800.700.710.71-6.40%185,110
Feb 2, 20260.800.840.750.760.76-2.93%98,209
Jan 30, 20260.840.840.780.780.78-7.11%41,750
Jan 29, 20260.790.850.750.840.845.13%109,401
Jan 28, 20260.830.880.750.800.80-4.76%290,637
Jan 27, 20260.870.950.820.840.84-2.04%446,811
Jan 26, 20260.860.970.790.860.86-2.45%556,742
Jan 23, 20260.900.920.850.880.88-4.36%65,103
Jan 22, 20260.830.930.820.920.929.27%114,249
Jan 21, 20260.870.880.820.840.84-3.00%101,066
Jan 20, 20260.900.920.850.870.87-6.38%123,038
Jan 16, 20260.920.940.900.930.930.65%75,374
Jan 15, 20260.940.960.900.920.92-4.46%138,588
Jan 14, 20260.950.960.900.960.96-0.98%215,540
Jan 13, 20260.971.000.910.970.972.99%78,624
Jan 12, 20260.920.970.890.940.94-1.74%98,612
Jan 9, 20260.920.960.880.960.965.47%151,099
Jan 8, 20260.950.960.900.910.91-4.19%93,016
Jan 7, 20260.910.960.880.950.953.28%318,504
Jan 6, 20260.941.000.910.920.92-2.22%135,259
Jan 5, 20260.971.040.940.940.94-3.18%152,794
Jan 2, 20260.900.990.860.970.9710.20%150,891
Dec 31, 20250.890.950.870.880.88-0.42%156,404
Dec 30, 20250.940.940.860.890.89-4.85%311,707
Dec 29, 20251.011.010.920.930.93-4.16%163,175
Dec 26, 20251.001.000.940.970.97-1.53%144,847
Dec 24, 20251.021.050.970.990.99-0.62%32,462
Dec 23, 20251.001.060.980.990.99-3.67%116,487
Dec 22, 20251.061.111.031.031.03-1.90%327,294
Dec 19, 20251.041.081.021.051.051.94%213,805
Dec 18, 20251.031.081.001.031.034.70%194,335
Dec 17, 20251.061.100.970.980.98-7.19%212,541
Dec 16, 20250.981.060.961.061.066.14%221,991
Dec 15, 20251.071.070.991.001.00-6.66%192,622
Dec 12, 20251.131.151.061.071.07-7.76%233,597
Dec 11, 20251.191.201.151.161.16-2.52%160,177
Dec 10, 20251.241.251.131.191.19-5.56%304,239
Dec 9, 20251.291.371.181.261.26-8.70%1,354,269
Dec 8, 20251.241.401.221.381.3810.40%521,495
Dec 5, 20251.281.291.201.251.25-3.85%212,308
Dec 4, 20251.171.311.161.301.304.00%402,743
Dec 3, 20251.191.291.111.251.25-0.79%431,685
Dec 2, 20251.301.311.211.261.26-3.82%500,879
Dec 1, 20251.171.331.161.311.3111.02%788,168
Nov 28, 20251.301.301.131.181.18-8.53%547,486
Nov 26, 20250.981.320.961.291.2919.44%3,164,625
Nov 25, 20251.411.521.031.081.08-14.96%46,624,261
Nov 24, 20251.241.331.221.271.272.42%188,022
Nov 21, 20251.371.521.211.241.24-13.89%425,571
Nov 20, 20251.401.661.341.441.44-4.00%1,114,616
Nov 19, 20251.151.531.131.501.5029.31%1,486,921
Nov 18, 20250.981.200.981.161.1612.62%897,944
Nov 17, 20251.101.131.021.031.03-2.83%418,093
Nov 14, 20251.031.190.971.061.062.91%609,653
Nov 13, 20250.961.080.911.031.0312.46%984,622
Nov 12, 20250.850.950.820.920.924.17%476,474
Nov 11, 20250.860.880.810.880.88-1.20%273,990
Nov 10, 20250.890.930.850.890.89-4.63%655,981
Nov 7, 20250.930.980.810.930.93-8.52%1,972,078
Nov 6, 20251.091.101.001.021.02-12.82%3,974,676
Nov 5, 20251.101.530.911.171.1740.29%169,789,380
Nov 4, 20250.840.890.820.830.83-4.24%92,609
Nov 3, 20250.860.880.810.870.870.10%121,184
Oct 31, 20250.970.970.850.870.87-7.54%103,412
Oct 30, 20250.961.060.910.940.94-1.99%148,465
Oct 29, 20251.031.050.930.960.96-7.69%107,618
Oct 28, 20251.051.081.011.041.04-0.95%59,339
Oct 27, 20251.061.101.021.051.05-2.78%143,353
Oct 24, 20251.041.151.021.081.083.85%182,635
Oct 23, 20251.031.071.001.041.044.00%124,608
Oct 22, 20251.231.240.901.001.00-21.26%371,119
Oct 21, 20251.201.281.171.271.274.96%72,049
Oct 20, 20251.251.251.171.211.210.83%116,123
Oct 17, 20251.221.271.151.201.20-1.64%166,981
Oct 16, 20251.271.401.221.221.22-1.61%259,725
Oct 15, 20251.211.271.211.241.241.64%170,332
Oct 14, 20251.141.251.131.221.225.17%129,206
Oct 13, 20251.151.171.111.161.162.65%107,374
Oct 10, 20251.221.241.121.131.13-8.87%472,018
Oct 9, 20251.241.281.201.241.24-178,972
Oct 8, 20251.261.311.211.241.24-1.59%280,203
Oct 7, 20251.241.301.231.261.26-0.79%245,301
Oct 6, 20251.291.391.221.271.27-1.55%456,542