Skip to main content
Lunai Bioworks Inc. (LNAI)
NASDAQ: LNAI · Real-Time Price · USD
1.250
-0.050 (-3.85%)
At close: Dec 5, 2025, 4:00 PM EST
1.202
-0.048 (-3.88%)
After-hours: Dec 5, 2025, 6:43 PM EST

Lunai Bioworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.281.291.201.28--1.54%172,343
Dec 4, 20251.171.311.161.301.304.00%401,795
Dec 3, 20251.191.291.111.251.25-0.79%430,580
Dec 2, 20251.301.311.211.261.26-3.82%495,350
Dec 1, 20251.171.331.161.311.3111.02%784,778
Nov 28, 20251.301.301.131.181.18-8.53%547,486
Nov 26, 20250.981.320.961.291.2919.44%3,094,367
Nov 25, 20251.411.521.031.081.08-14.96%46,348,562
Nov 24, 20251.241.331.221.271.272.42%183,614
Nov 21, 20251.371.521.211.241.24-13.89%424,472
Nov 20, 20251.401.661.341.441.44-4.00%1,107,210
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
Oct 3, 20251.251.311.221.291.294.88%269,865
Oct 2, 20251.301.331.201.231.23-3.91%284,966
Oct 1, 20251.551.551.251.281.28-9.86%405,440
Sep 30, 20251.191.431.131.421.4212.16%896,298
Sep 29, 20251.281.351.211.271.27-2.69%723,836
Sep 26, 20251.451.451.291.301.30-7.47%382,150
Sep 25, 20251.321.461.301.411.41-18.54%842,285
Sep 24, 20251.631.761.621.731.735.63%1,053,296
Sep 23, 20251.631.801.551.631.631.05%1,040,318
Sep 22, 20251.781.791.581.621.62-7.60%1,145,532
Sep 19, 20251.681.921.631.751.758.23%553,877
Sep 18, 20251.791.791.601.621.62-1.94%168,509
Sep 17, 20251.831.831.651.651.65-9.89%289,711
Sep 16, 20251.921.951.701.831.83-4.04%279,104
Sep 15, 20252.052.191.881.911.91-4.03%93,373
Sep 12, 20252.002.071.951.991.99-0.95%60,950
Sep 11, 20252.102.111.952.012.01-3.04%112,862
Sep 10, 20252.182.182.022.072.07-6.93%67,535
Sep 9, 20251.952.231.902.222.2218.18%186,339
Sep 8, 20252.082.091.821.881.88-8.91%168,016
Sep 5, 20252.172.192.022.072.07-3.23%58,357
Sep 4, 20252.202.232.002.132.13-4.09%136,516
Sep 3, 20252.302.312.202.232.23-2.20%60,912
Sep 2, 20252.452.452.282.282.28-4.41%70,203
Aug 29, 20252.602.642.372.382.38-6.11%72,605
Aug 28, 20252.632.632.502.542.54-1.74%97,825
Aug 27, 20252.402.652.302.582.5812.03%161,748
Aug 26, 20252.382.492.292.302.300.61%83,117
Aug 25, 20252.402.452.252.292.29-4.23%95,161
Aug 22, 20252.282.502.252.392.394.46%64,459
Aug 21, 20252.262.352.252.292.29-1.21%35,061
Aug 20, 20252.342.392.232.322.32-1.07%45,134
Aug 19, 20252.502.532.252.342.341.21%82,722
Aug 18, 20252.362.462.312.312.31-3.26%87,198
Aug 15, 20252.342.392.262.392.390.46%48,727
Aug 14, 20252.422.462.302.382.38-1.45%48,116
Aug 13, 20252.352.472.352.422.421.77%76,441
Aug 12, 20252.382.402.332.372.37-0.34%56,919
Aug 11, 20252.602.602.292.382.38-3.37%86,654
Aug 8, 20252.302.502.202.462.469.51%137,860
Aug 7, 20252.472.502.222.252.25-6.37%105,966
Aug 6, 20252.502.602.312.402.40-2.87%120,063
Aug 5, 20252.602.612.432.472.47-3.17%86,194
Aug 4, 20252.592.702.402.562.56-1.16%90,016
Aug 1, 20252.702.702.512.592.591.17%57,846
Jul 31, 20252.882.902.552.562.56-8.49%191,027
Jul 30, 20252.903.032.752.792.79-3.72%92,413
Jul 29, 20253.203.202.832.902.90-8.02%147,178
Jul 28, 20253.103.503.043.153.152.07%487,393
Jul 25, 20253.373.373.053.093.09-5.13%59,569
Jul 24, 20253.203.373.033.263.26-4.26%139,111
Jul 23, 20253.103.483.103.403.4010.35%143,887
Jul 22, 20253.103.243.053.083.080.06%96,351
Jul 21, 20253.203.303.013.083.08-2.81%136,435
Jul 18, 20253.253.503.133.173.170.57%83,318
Jul 17, 20253.583.603.153.153.15-7.05%147,298