Skip to main content
Lunai Bioworks Inc. (LNAI)
NASDAQ: LNAI · Real-Time Price · USD
0.340
+0.031 (10.11%)
At close: Apr 28, 2026, 4:00 PM EDT
0.315
-0.025 (-7.30%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Lunai Bioworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.350.290.340.3410.11%2,425,785
Apr 27, 20260.290.320.280.310.31-0.48%2,032,388
Apr 24, 20260.310.330.290.310.311.77%29,853,365
Apr 23, 20260.320.320.290.300.30-6.22%776,458
Apr 22, 20260.320.320.300.320.32-0.40%966,637
Apr 21, 20260.340.340.310.330.33-4.06%1,282,873
Apr 20, 20260.340.350.320.340.34-2.55%1,446,688
Apr 17, 20260.300.360.300.350.3514.77%2,798,217
Apr 16, 20260.300.310.280.300.30-5.85%2,196,647
Apr 15, 20260.370.370.260.320.32-4.69%27,922,987
Apr 14, 20260.350.360.330.340.34-9.63%1,889,598
Apr 13, 20260.360.380.360.370.371.08%1,162,717
Apr 10, 20260.400.430.370.370.37-10.43%2,503,123
Apr 9, 20260.350.440.330.410.4115.99%6,241,703
Apr 8, 20260.390.410.340.360.36-9.41%7,665,494
Apr 7, 20260.480.540.370.390.3939.75%134,437,141
Apr 6, 20260.370.390.280.280.28-24.40%3,148,686
Apr 2, 20260.400.410.370.370.37-9.47%1,177,185
Apr 1, 20260.380.410.380.410.411.10%1,738,100
Mar 31, 20260.390.420.370.410.41-1.28%2,068,099
Mar 30, 20260.390.410.370.410.41-2,040,489
Mar 27, 20260.460.460.400.410.41-16.37%9,196,638
Mar 26, 20260.920.950.480.490.4922.94%257,637,081
Mar 25, 20260.380.400.350.400.4010.00%1,328,252
Mar 24, 20260.400.420.350.370.37-11.08%1,943,638
Mar 23, 20260.430.510.410.410.41-12.38%4,214,122
Mar 20, 20260.380.600.370.470.4721.69%80,784,875
Mar 19, 20260.370.430.360.390.39-4.21%7,596,457
Mar 18, 20260.470.500.360.400.40-27.82%13,438,420
Mar 17, 20260.560.740.470.560.56162.77%554,039,795
Mar 16, 20260.180.220.170.210.2114.91%5,471,221
Mar 13, 20260.190.190.160.180.18-4.06%1,235,849
Mar 12, 20260.160.230.150.190.191.10%28,670,529
Mar 11, 20260.190.200.180.190.19-4.76%582,480
Mar 10, 20260.220.230.180.200.20-9.27%697,003
Mar 9, 20260.240.240.180.220.22-5.25%1,068,434
Mar 6, 20260.360.360.230.230.23-35.77%1,026,656
Mar 5, 20260.370.400.360.360.36-5.12%91,919
Mar 4, 20260.390.410.360.380.38-3.54%101,200
Mar 3, 20260.380.410.380.400.403.40%251,082
Mar 2, 20260.380.390.360.380.383.10%115,307
Feb 27, 20260.390.400.360.370.37-7.38%301,722
Feb 26, 20260.420.420.390.400.40-5.97%177,811
Feb 25, 20260.430.440.400.430.43-2.23%141,381
Feb 24, 20260.480.480.390.440.44-9.35%275,144
Feb 23, 20260.560.580.460.480.48-11.99%243,826
Feb 20, 20260.580.620.520.550.55-5.51%125,270
Feb 19, 20260.610.650.570.580.58-1.35%275,458
Feb 18, 20260.650.700.560.590.59-12.27%207,414
Feb 17, 20260.680.690.650.670.67-9.19%462,056
Feb 13, 20260.750.780.680.730.73-10.21%523,136
Feb 12, 20260.870.920.800.820.820.99%112,712
Feb 11, 20261.021.040.780.810.81-23.59%441,351
Feb 10, 20260.921.120.841.061.0628.36%1,784,700
Feb 9, 20260.700.830.670.830.8324.67%431,007
Feb 6, 20260.650.700.630.660.662.40%157,028
Feb 5, 20260.700.730.630.650.65-5.55%81,491
Feb 4, 20260.700.760.670.680.68-3.40%62,495
Feb 3, 20260.760.800.700.710.71-6.40%186,377
Feb 2, 20260.800.840.750.760.76-2.93%98,209
Jan 30, 20260.840.840.780.780.78-7.11%42,172
Jan 29, 20260.790.850.750.840.845.13%109,401
Jan 28, 20260.830.880.750.800.80-4.76%290,698
Jan 27, 20260.870.950.820.840.84-2.04%446,915
Jan 26, 20260.860.970.790.860.86-2.45%562,390
Jan 23, 20260.900.920.850.880.88-4.36%66,103
Jan 22, 20260.830.930.820.920.929.27%114,499
Jan 21, 20260.870.880.820.840.84-3.00%102,291
Jan 20, 20260.900.920.850.870.87-6.38%123,038
Jan 16, 20260.920.940.900.930.930.65%76,014
Jan 15, 20260.940.960.900.920.92-4.46%138,603
Jan 14, 20260.950.960.900.960.96-0.98%215,760
Jan 13, 20260.971.000.910.970.972.99%78,674
Jan 12, 20260.920.970.890.940.94-1.74%98,612
Jan 9, 20260.920.960.880.960.965.47%151,232
Jan 8, 20260.950.960.900.910.91-4.19%93,282
Jan 7, 20260.910.960.880.950.953.28%320,575
Jan 6, 20260.941.000.910.920.92-2.22%136,756
Jan 5, 20260.971.040.940.940.94-3.18%155,435
Jan 2, 20260.900.990.860.970.9710.20%150,903
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