Lunai Bioworks Inc. (LNAI)
NASDAQ: LNAI · Real-Time Price · USD
3.210
-0.350 (-9.83%)
At close: Jun 26, 2026, 4:00 PM EDT
3.349
+0.139 (4.32%)
Pre-market: Jun 29, 2026, 6:52 AM EDT
Lunai Bioworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.54 | 3.57 | 3.16 | 3.21 | 3.21 | -9.83% | 149,490 |
| Jun 25, 2026 | 3.42 | 3.80 | 3.42 | 3.56 | 3.56 | 3.79% | 77,204 |
| Jun 24, 2026 | 4.30 | 4.50 | 3.34 | 3.43 | 3.43 | -20.23% | 327,138 |
| Jun 23, 2026 | 3.99 | 4.78 | 3.93 | 4.30 | 4.30 | 3.61% | 297,330 |
| Jun 22, 2026 | 3.09 | 4.68 | 3.09 | 4.15 | 4.15 | 9.79% | 1,165,926 |
| Jun 18, 2026 | 3.56 | 4.01 | 3.50 | 3.78 | 3.78 | -5.50% | 1,042,826 |
| Jun 17, 2026 | 4.74 | 5.02 | 3.64 | 4.00 | 4.00 | 40.60% | 26,485,415 |
| Jun 16, 2026 | 2.66 | 2.92 | 2.53 | 2.85 | 2.85 | 9.00% | 19,332,523 |
| Jun 15, 2026 | 2.43 | 2.83 | 2.43 | 2.61 | 2.61 | 8.30% | 128,671 |
| Jun 12, 2026 | 2.43 | 2.79 | 2.40 | 2.41 | 2.41 | -3.60% | 52,830 |
| Jun 11, 2026 | 2.32 | 2.75 | 2.30 | 2.50 | 2.50 | 10.62% | 40,493 |
| Jun 10, 2026 | 2.25 | 2.37 | 2.25 | 2.26 | 2.26 | -1.31% | 29,330 |
| Jun 9, 2026 | 2.35 | 2.42 | 2.28 | 2.29 | 2.29 | -3.38% | 23,916 |
| Jun 8, 2026 | 2.46 | 2.47 | 2.32 | 2.37 | 2.37 | -3.27% | 36,357 |
| Jun 5, 2026 | 2.76 | 2.90 | 2.45 | 2.45 | 2.45 | -16.10% | 48,953 |
| Jun 4, 2026 | 2.83 | 2.95 | 2.69 | 2.92 | 2.92 | 1.74% | 53,143 |
| Jun 3, 2026 | 3.00 | 3.00 | 2.87 | 2.87 | 2.87 | -3.69% | 32,486 |
| Jun 2, 2026 | 3.02 | 3.12 | 2.94 | 2.98 | 2.98 | 0.68% | 74,731 |
| Jun 1, 2026 | 2.94 | 3.38 | 2.90 | 2.96 | 2.96 | -3.90% | 129,063 |
| May 29, 2026 | 2.95 | 3.12 | 2.85 | 3.08 | 3.08 | 1.32% | 135,021 |
| May 28, 2026 | 2.61 | 3.24 | 2.60 | 3.04 | 3.04 | 16.03% | 431,024 |
| May 27, 2026 | 2.08 | 2.74 | 2.06 | 2.62 | 2.62 | 24.17% | 494,797 |
| May 26, 2026 | 2.17 | 2.19 | 2.02 | 2.11 | 2.11 | -6.64% | 90,475 |
| May 22, 2026 | 2.26 | 2.40 | 2.11 | 2.26 | 2.26 | -2.62% | 205,974 |
| May 21, 2026 | 1.91 | 2.34 | 1.80 | 2.32 | 2.32 | 29.11% | 273,888 |
| May 20, 2026 | 1.76 | 1.96 | 1.75 | 1.80 | 1.80 | -10.19% | 174,903 |
| May 19, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -3.21% | 55,560 |
| May 18, 2026 | 2.07 | 2.28 | 2.05 | 2.07 | 2.07 | 0.51% | 114,227 |
| May 15, 2026 | 2.16 | 2.16 | 2.01 | 2.06 | 2.06 | -7.01% | 91,864 |
| May 14, 2026 | 2.28 | 2.32 | 2.16 | 2.21 | 2.21 | -6.87% | 126,267 |
| May 13, 2026 | 2.39 | 2.47 | 2.33 | 2.38 | 2.38 | -5.41% | 104,158 |
| May 12, 2026 | 2.51 | 2.53 | 2.34 | 2.51 | 2.51 | -3.06% | 137,857 |
| May 11, 2026 | 2.68 | 2.68 | 2.46 | 2.59 | 2.59 | -1.85% | 106,488 |
| May 8, 2026 | 2.71 | 2.75 | 2.54 | 2.64 | 2.64 | -0.90% | 151,191 |
| May 7, 2026 | 2.44 | 2.80 | 2.44 | 2.66 | 2.66 | 6.29% | 294,523 |
| May 6, 2026 | 2.48 | 2.62 | 2.44 | 2.51 | 2.51 | 0.42% | 250,581 |
| May 5, 2026 | 2.08 | 2.66 | 2.06 | 2.50 | 2.50 | -3.88% | 931,663 |
| May 4, 2026 | 3.01 | 3.27 | 2.55 | 2.60 | 2.60 | 1.47% | 12,549,109 |
| May 1, 2026 | 2.63 | 2.65 | 2.41 | 2.56 | 2.56 | -3.06% | 1,515,145 |
| Apr 30, 2026 | 2.61 | 2.65 | 2.48 | 2.64 | 2.64 | -0.81% | 65,706 |
| Apr 29, 2026 | 2.72 | 2.76 | 2.57 | 2.66 | 2.66 | -2.09% | 64,817 |
| Apr 28, 2026 | 2.36 | 2.78 | 2.36 | 2.72 | 2.72 | 10.11% | 308,414 |
| Apr 27, 2026 | 2.32 | 2.56 | 2.26 | 2.47 | 2.47 | -0.48% | 254,048 |
| Apr 24, 2026 | 2.50 | 2.64 | 2.29 | 2.48 | 2.48 | 1.77% | 3,731,670 |
| Apr 23, 2026 | 2.52 | 2.52 | 2.33 | 2.44 | 2.44 | -6.22% | 97,057 |
| Apr 22, 2026 | 2.55 | 2.60 | 2.42 | 2.60 | 2.60 | -0.40% | 120,829 |
| Apr 21, 2026 | 2.72 | 2.72 | 2.48 | 2.61 | 2.61 | -4.06% | 160,359 |
| Apr 20, 2026 | 2.69 | 2.80 | 2.58 | 2.72 | 2.72 | -2.55% | 180,836 |
| Apr 17, 2026 | 2.40 | 2.90 | 2.40 | 2.79 | 2.79 | 14.77% | 349,777 |
| Apr 16, 2026 | 2.44 | 2.51 | 2.22 | 2.43 | 2.43 | -5.85% | 274,580 |
| Apr 15, 2026 | 2.96 | 2.96 | 2.10 | 2.58 | 2.58 | -4.69% | 3,490,373 |
| Apr 14, 2026 | 2.82 | 2.85 | 2.64 | 2.71 | 2.71 | -9.63% | 236,199 |
| Apr 13, 2026 | 2.89 | 3.04 | 2.89 | 3.00 | 3.00 | 1.08% | 145,339 |
| Apr 10, 2026 | 3.20 | 3.46 | 2.92 | 2.97 | 2.97 | -10.43% | 312,890 |
| Apr 9, 2026 | 2.80 | 3.49 | 2.64 | 3.31 | 3.31 | 15.99% | 780,212 |
| Apr 8, 2026 | 3.13 | 3.26 | 2.74 | 2.86 | 2.86 | -9.41% | 958,186 |
| Apr 7, 2026 | 3.87 | 4.34 | 2.92 | 3.15 | 3.15 | 39.75% | 16,804,642 |
| Apr 6, 2026 | 2.97 | 3.08 | 2.24 | 2.26 | 2.26 | -24.40% | 393,585 |
| Apr 2, 2026 | 3.17 | 3.28 | 2.98 | 2.98 | 2.98 | -9.47% | 147,148 |
| Apr 1, 2026 | 3.06 | 3.30 | 3.04 | 3.30 | 3.30 | 1.10% | 217,262 |
| Mar 31, 2026 | 3.12 | 3.32 | 2.98 | 3.26 | 3.26 | -1.28% | 258,512 |
| Mar 30, 2026 | 3.13 | 3.30 | 2.98 | 3.30 | 3.30 | - | 255,061 |
| Mar 27, 2026 | 3.64 | 3.69 | 3.20 | 3.30 | 3.30 | -16.37% | 1,149,579 |
| Mar 26, 2026 | 7.36 | 7.58 | 3.86 | 3.95 | 3.95 | 22.94% | 32,204,635 |
| Mar 25, 2026 | 3.03 | 3.21 | 2.82 | 3.21 | 3.21 | 10.00% | 166,031 |
| Mar 24, 2026 | 3.20 | 3.36 | 2.80 | 2.92 | 2.92 | -11.08% | 242,954 |
| Mar 23, 2026 | 3.45 | 4.08 | 3.24 | 3.28 | 3.28 | -12.38% | 526,765 |
| Mar 20, 2026 | 3.02 | 4.80 | 2.94 | 3.75 | 3.75 | 21.69% | 10,098,109 |
| Mar 19, 2026 | 2.94 | 3.44 | 2.88 | 3.08 | 3.08 | -4.21% | 949,557 |
| Mar 18, 2026 | 3.78 | 3.99 | 2.91 | 3.22 | 3.22 | -27.82% | 1,679,802 |
| Mar 17, 2026 | 4.46 | 5.91 | 3.76 | 4.45 | 4.45 | 162.77% | 69,254,974 |
| Mar 16, 2026 | 1.45 | 1.76 | 1.37 | 1.70 | 1.70 | 14.91% | 683,902 |
| Mar 13, 2026 | 1.52 | 1.53 | 1.31 | 1.48 | 1.48 | -4.06% | 154,481 |
| Mar 12, 2026 | 1.28 | 1.85 | 1.21 | 1.54 | 1.54 | 1.10% | 3,583,816 |
| Mar 11, 2026 | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | -4.76% | 72,810 |
| Mar 10, 2026 | 1.79 | 1.84 | 1.46 | 1.60 | 1.60 | -9.27% | 87,125 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.43 | 1.76 | 1.76 | -5.25% | 133,554 |
| Mar 6, 2026 | 2.88 | 2.88 | 1.85 | 1.86 | 1.86 | -35.77% | 128,332 |
| Mar 5, 2026 | 2.96 | 3.20 | 2.89 | 2.89 | 2.89 | -5.12% | 11,489 |
| Mar 4, 2026 | 3.16 | 3.29 | 2.88 | 3.05 | 3.05 | -3.54% | 12,650 |
| Mar 3, 2026 | 3.04 | 3.29 | 3.04 | 3.16 | 3.16 | 3.40% | 31,385 |
| Mar 2, 2026 | 3.00 | 3.14 | 2.88 | 3.06 | 3.06 | 3.10% | 14,413 |
| Feb 27, 2026 | 3.12 | 3.20 | 2.90 | 2.96 | 2.96 | -7.38% | 37,715 |
| Feb 26, 2026 | 3.35 | 3.40 | 3.12 | 3.20 | 3.20 | -5.97% | 22,226 |
| Feb 25, 2026 | 3.41 | 3.51 | 3.20 | 3.40 | 3.40 | -2.23% | 17,672 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.14 | 3.48 | 3.48 | -9.35% | 34,393 |
| Feb 23, 2026 | 4.44 | 4.64 | 3.69 | 3.84 | 3.84 | -11.99% | 30,478 |
| Feb 20, 2026 | 4.62 | 4.96 | 4.19 | 4.36 | 4.36 | -5.51% | 15,658 |
| Feb 19, 2026 | 4.88 | 5.20 | 4.54 | 4.62 | 4.62 | -1.35% | 34,432 |
| Feb 18, 2026 | 5.20 | 5.57 | 4.48 | 4.68 | 4.68 | -12.27% | 25,926 |
| Feb 17, 2026 | 5.44 | 5.52 | 5.20 | 5.34 | 5.34 | -9.19% | 57,757 |
| Feb 13, 2026 | 5.97 | 6.22 | 5.45 | 5.88 | 5.88 | -10.21% | 65,392 |
| Feb 12, 2026 | 6.96 | 7.36 | 6.40 | 6.54 | 6.54 | 0.99% | 14,089 |
| Feb 11, 2026 | 8.16 | 8.32 | 6.27 | 6.48 | 6.48 | -23.59% | 55,168 |
| Feb 10, 2026 | 7.33 | 8.92 | 6.73 | 8.48 | 8.48 | 28.36% | 223,087 |
| Feb 9, 2026 | 5.60 | 6.61 | 5.36 | 6.61 | 6.61 | 24.67% | 53,875 |
| Feb 6, 2026 | 5.23 | 5.59 | 5.04 | 5.30 | 5.30 | 2.40% | 19,628 |
| Feb 5, 2026 | 5.60 | 5.82 | 5.05 | 5.18 | 5.18 | -5.55% | 10,186 |
| Feb 4, 2026 | 5.60 | 6.11 | 5.37 | 5.48 | 5.48 | -3.40% | 7,811 |
| Feb 3, 2026 | 6.06 | 6.40 | 5.57 | 5.67 | 5.67 | -6.40% | 23,297 |