Lunai Bioworks Inc. (LNAI) NASDAQ

0.37

+0.0505(+15.79%)

Updated at May 04 01:11PM

Currency In USD

LNAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	0.33	0.32	0.32	0.33	0.3	547,487
April 30, 2026	0.33	0.33	0.33	0.33	0.31	489,710
April 29, 2026	0.34	0.33	0.33	0.35	0.32	495,656
April 28, 2026	0.3	0.34	0.34	0.35	0.29	2.39M
April 27, 2026	0.29	0.31	0.31	0.32	0.28	2M
April 24, 2026	0.31	0.31	0.31	0.33	0.29	29.56M
April 23, 2026	0.32	0.3	0.3	0.32	0.29	767,135
April 22, 2026	0.32	0.32	0.32	0.32	0.3	841,887
April 21, 2026	0.34	0.33	0.33	0.34	0.31	1.28M
April 20, 2026	0.34	0.34	0.34	0.35	0.32	1.37M
April 17, 2026	0.3	0.35	0.35	0.36	0.3	2.72M
April 16, 2026	0.3	0.3	0.3	0.31	0.28	2M
April 15, 2026	0.37	0.32	0.32	0.37	0.26	27.61M
April 14, 2026	0.35	0.34	0.34	0.36	0.33	1.8M
April 13, 2026	0.36	0.37	0.37	0.38	0.36	1.09M
April 10, 2026	0.4	0.37	0.37	0.43	0.37	2.34M
April 09, 2026	0.35	0.41	0.41	0.44	0.33	5.89M
April 08, 2026	0.39	0.36	0.36	0.41	0.34	7.32M
April 07, 2026	0.48	0.39	0.39	0.54	0.37	134.44M
April 06, 2026	0.37	0.28	0.28	0.39	0.28	3.07M
April 02, 2026	0.4	0.37	0.37	0.41	0.37	1.09M
April 01, 2026	0.38	0.41	0.41	0.41	0.38	1.67M
March 31, 2026	0.39	0.41	0.41	0.42	0.37	2.01M
March 30, 2026	0.39	0.41	0.41	0.41	0.37	1.96M
March 27, 2026	0.46	0.41	0.41	0.46	0.4	8.91M
March 26, 2026	0.9	0.49	0.49	0.95	0.48	254.4M
March 25, 2026	0.38	0.4	0.4	0.4	0.35	1.3M
March 24, 2026	0.4	0.39	0.37	0.42	0.35	1.89M
March 23, 2026	0.43	0.41	0.41	0.51	0.41	4.15M
March 20, 2026	0.38	0.47	0.47	0.6	0.37	80.36M
March 19, 2026	0.37	0.39	0.39	0.43	0.36	7.53M
March 18, 2026	0.47	0.4	0.4	0.5	0.36	13.22M
March 17, 2026	0.56	0.56	0.56	0.74	0.47	550.16M
March 16, 2026	0.18	0.21	0.21	0.22	0.17	705,753
March 13, 2026	0.19	0.18	0.18	0.19	0.16	1.2M
March 12, 2026	0.16	0.19	0.19	0.23	0.15	28.58M
March 11, 2026	0.19	0.19	0.19	0.2	0.18	573,084
March 10, 2026	0.22	0.2	0.2	0.23	0.18	659,667
March 09, 2026	0.24	0.22	0.22	0.24	0.18	1.06M
March 06, 2026	0.36	0.23	0.23	0.36	0.23	1.03M
March 05, 2026	0.37	0.36	0.36	0.4	0.36	91,919
March 04, 2026	0.39	0.38	0.38	0.41	0.36	98,829
March 03, 2026	0.4	0.4	0.4	0.41	0.4	249,878
March 02, 2026	0.38	0.38	0.38	0.39	0.36	115,307
February 27, 2026	0.39	0.37	0.37	0.4	0.36	301,722
February 26, 2026	0.42	0.4	0.4	0.42	0.39	177,811
February 25, 2026	0.43	0.43	0.43	0.44	0.4	141,400
February 24, 2026	0.48	0.44	0.44	0.48	0.39	275,144
February 23, 2026	0.56	0.48	0.48	0.58	0.46	243,826
February 20, 2026	0.58	0.55	0.55	0.62	0.52	125,270
February 19, 2026	0.61	0.58	0.58	0.65	0.57	275,500
February 18, 2026	0.65	0.59	0.59	0.7	0.56	207,414
February 17, 2026	0.68	0.67	0.67	0.69	0.65	462,100
February 13, 2026	0.75	0.73	0.73	0.78	0.68	523,136
February 12, 2026	0.87	0.82	0.82	0.92	0.8	112,712
February 11, 2026	1.02	0.81	0.81	1.04	0.78	441,400
February 10, 2026	0.92	1.06	1.06	1.12	0.84	1.78M
February 09, 2026	0.7	0.83	0.83	0.83	0.67	431,007
February 06, 2026	0.65	0.66	0.66	0.7	0.63	157,028
February 05, 2026	0.7	0.65	0.65	0.73	0.63	81,500