Lunai Bioworks Inc. - RENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1.25	1.21	1.21	1.25	1.17	116,123
October 17, 2025	1.22	1.2	1.2	1.27	1.15	166,981
October 16, 2025	1.27	1.22	1.22	1.4	1.22	259,642
October 15, 2025	1.21	1.24	1.24	1.27	1.21	170,332
October 14, 2025	1.14	1.22	1.22	1.25	1.13	129,206
October 13, 2025	1.15	1.16	1.16	1.17	1.11	107,374
October 10, 2025	1.22	1.13	1.13	1.24	1.12	472,018
October 09, 2025	1.24	1.24	1.24	1.28	1.2	178,972
October 08, 2025	1.26	1.24	1.24	1.31	1.21	280,203
October 07, 2025	1.24	1.26	1.26	1.3	1.23	245,301
October 06, 2025	1.29	1.27	1.27	1.39	1.22	456,542
October 03, 2025	1.25	1.29	1.29	1.31	1.22	269,865
October 02, 2025	1.3	1.23	1.23	1.33	1.2	284,966
October 01, 2025	1.55	1.28	1.28	1.55	1.25	405,440
September 30, 2025	1.19	1.42	1.42	1.43	1.13	896,298
September 29, 2025	1.28	1.27	1.27	1.35	1.21	723,837
September 26, 2025	1.45	1.3	1.3	1.45	1.29	382,151
September 25, 2025	1.32	1.41	1.41	1.46	1.3	842,290
September 24, 2025	1.63	1.73	1.73	1.76	1.62	1.05M
September 23, 2025	1.63	1.63	1.63	1.8	1.55	1.04M
September 22, 2025	1.78	1.62	1.62	1.79	1.58	1.15M
September 19, 2025	1.68	1.75	1.75	1.92	1.63	553,880
September 18, 2025	1.79	1.62	1.62	1.79	1.6	168,510
September 17, 2025	1.83	1.65	1.65	1.83	1.65	289,712
September 16, 2025	1.92	1.83	1.83	1.95	1.7	279,105
September 15, 2025	2.05	1.91	1.91	2.19	1.88	93,374
September 12, 2025	2	1.99	1.99	2.07	1.95	60,950
September 11, 2025	2.1	2.01	2.01	2.1	1.95	112,862
September 10, 2025	2.17	2.07	2.07	2.17	2.02	67,540
September 09, 2025	1.95	2.22	2.22	2.23	1.9	186,340
September 08, 2025	2.08	1.88	1.88	2.09	1.82	168,020
September 05, 2025	2.17	2.07	2.07	2.19	2.02	58,360
September 04, 2025	2.2	2.13	2.13	2.23	2	136,517
September 03, 2025	2.3	2.23	2.23	2.31	2.2	60,913
September 02, 2025	2.45	2.28	2.28	2.45	2.28	70,204
August 29, 2025	2.6	2.38	2.38	2.64	2.37	72,610
August 28, 2025	2.63	2.54	2.54	2.63	2.5	97,830
August 27, 2025	2.4	2.58	2.58	2.65	2.3	161,750
August 26, 2025	2.38	2.3	2.3	2.49	2.29	83,120
August 25, 2025	2.4	2.29	2.29	2.45	2.25	95,161
August 22, 2025	2.28	2.39	2.39	2.5	2.25	64,460
August 21, 2025	2.26	2.29	2.29	2.35	2.25	35,061
August 20, 2025	2.34	2.32	2.32	2.39	2.23	45,134
August 19, 2025	2.5	2.34	2.34	2.53	2.25	82,722
August 18, 2025	2.36	2.31	2.31	2.46	2.31	87,200
August 15, 2025	2.34	2.39	2.39	2.39	2.26	48,730
August 14, 2025	2.42	2.38	2.38	2.46	2.3	48,120
August 13, 2025	2.35	2.42	2.42	2.47	2.35	76,442
August 12, 2025	2.38	2.37	2.37	2.4	2.33	56,920
August 11, 2025	2.6	2.38	2.38	2.6	2.29	86,655
August 08, 2025	2.3	2.46	2.46	2.5	2.2	137,860
August 07, 2025	2.47	2.25	2.25	2.5	2.22	105,970
August 06, 2025	2.5	2.4	2.4	2.6	2.31	120,063
August 05, 2025	2.6	2.47	2.47	2.61	2.43	86,194
August 04, 2025	2.59	2.56	2.56	2.7	2.4	90,020
August 01, 2025	2.7	2.59	2.59	2.7	2.51	57,850
July 31, 2025	2.88	2.56	2.56	2.9	2.55	191,030
July 30, 2025	2.9	2.79	2.79	3.03	2.75	92,414
July 29, 2025	3.2	2.9	2.9	3.2	2.83	147,180
July 28, 2025	3.1	3.15	3.15	3.5	3.04	487,394

Lunai Bioworks Inc. (RENB) NASDAQ