Lunai Bioworks Inc. (LNAI)
NASDAQ: LNAI · Real-Time Price · USD
1.250
-0.050 (-3.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lunai Bioworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.28 | 1.29 | 1.20 | 1.28 | - | -1.54% | 172,343 |
| Dec 4, 2025 | 1.17 | 1.31 | 1.16 | 1.30 | 1.30 | 4.00% | 401,795 |
| Dec 3, 2025 | 1.19 | 1.29 | 1.11 | 1.25 | 1.25 | -0.79% | 430,580 |
| Dec 2, 2025 | 1.30 | 1.31 | 1.21 | 1.26 | 1.26 | -3.82% | 495,350 |
| Dec 1, 2025 | 1.17 | 1.33 | 1.16 | 1.31 | 1.31 | 11.02% | 784,778 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.13 | 1.18 | 1.18 | -8.53% | 547,486 |
| Nov 26, 2025 | 0.98 | 1.32 | 0.96 | 1.29 | 1.29 | 19.44% | 3,094,367 |
| Nov 25, 2025 | 1.41 | 1.52 | 1.03 | 1.08 | 1.08 | -14.96% | 46,348,562 |
| Nov 24, 2025 | 1.24 | 1.33 | 1.22 | 1.27 | 1.27 | 2.42% | 183,614 |
| Nov 21, 2025 | 1.37 | 1.52 | 1.21 | 1.24 | 1.24 | -13.89% | 424,472 |
| Nov 20, 2025 | 1.40 | 1.66 | 1.34 | 1.44 | 1.44 | -4.00% | 1,107,210 |
| Nov 19, 2025 | 1.15 | 1.53 | 1.13 | 1.50 | 1.50 | 29.31% | 1,486,921 |
| Nov 18, 2025 | 0.98 | 1.20 | 0.98 | 1.16 | 1.16 | 12.62% | 897,944 |
| Nov 17, 2025 | 1.10 | 1.13 | 1.02 | 1.03 | 1.03 | -2.83% | 418,093 |
| Nov 14, 2025 | 1.03 | 1.19 | 0.97 | 1.06 | 1.06 | 2.91% | 609,653 |
| Nov 13, 2025 | 0.96 | 1.08 | 0.91 | 1.03 | 1.03 | 12.46% | 984,622 |
| Nov 12, 2025 | 0.85 | 0.95 | 0.82 | 0.92 | 0.92 | 4.17% | 476,474 |
| Nov 11, 2025 | 0.86 | 0.88 | 0.81 | 0.88 | 0.88 | -1.20% | 273,990 |
| Nov 10, 2025 | 0.89 | 0.93 | 0.85 | 0.89 | 0.89 | -4.63% | 655,981 |
| Nov 7, 2025 | 0.93 | 0.98 | 0.81 | 0.93 | 0.93 | -8.52% | 1,972,078 |
| Nov 6, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -12.82% | 3,974,676 |
| Nov 5, 2025 | 1.10 | 1.53 | 0.91 | 1.17 | 1.17 | 40.29% | 169,789,380 |
| Nov 4, 2025 | 0.84 | 0.89 | 0.82 | 0.83 | 0.83 | -4.24% | 92,609 |
| Nov 3, 2025 | 0.86 | 0.88 | 0.81 | 0.87 | 0.87 | 0.10% | 121,184 |
| Oct 31, 2025 | 0.97 | 0.97 | 0.85 | 0.87 | 0.87 | -7.54% | 103,412 |
| Oct 30, 2025 | 0.96 | 1.06 | 0.91 | 0.94 | 0.94 | -1.99% | 148,465 |
| Oct 29, 2025 | 1.03 | 1.05 | 0.93 | 0.96 | 0.96 | -7.69% | 107,618 |
| Oct 28, 2025 | 1.05 | 1.08 | 1.01 | 1.04 | 1.04 | -0.95% | 59,339 |
| Oct 27, 2025 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -2.78% | 143,353 |
| Oct 24, 2025 | 1.04 | 1.15 | 1.02 | 1.08 | 1.08 | 3.85% | 182,635 |
| Oct 23, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 124,608 |
| Oct 22, 2025 | 1.23 | 1.24 | 0.90 | 1.00 | 1.00 | -21.26% | 371,119 |
| Oct 21, 2025 | 1.20 | 1.28 | 1.17 | 1.27 | 1.27 | 4.96% | 72,049 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 116,123 |
| Oct 17, 2025 | 1.22 | 1.27 | 1.15 | 1.20 | 1.20 | -1.64% | 166,981 |
| Oct 16, 2025 | 1.27 | 1.40 | 1.22 | 1.22 | 1.22 | -1.61% | 259,725 |
| Oct 15, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 1.64% | 170,332 |
| Oct 14, 2025 | 1.14 | 1.25 | 1.13 | 1.22 | 1.22 | 5.17% | 129,206 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 2.65% | 107,374 |
| Oct 10, 2025 | 1.22 | 1.24 | 1.12 | 1.13 | 1.13 | -8.87% | 472,018 |
| Oct 9, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | - | 178,972 |
| Oct 8, 2025 | 1.26 | 1.31 | 1.21 | 1.24 | 1.24 | -1.59% | 280,203 |
| Oct 7, 2025 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 245,301 |
| Oct 6, 2025 | 1.29 | 1.39 | 1.22 | 1.27 | 1.27 | -1.55% | 456,542 |
| Oct 3, 2025 | 1.25 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 269,865 |
| Oct 2, 2025 | 1.30 | 1.33 | 1.20 | 1.23 | 1.23 | -3.91% | 284,966 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.25 | 1.28 | 1.28 | -9.86% | 405,440 |
| Sep 30, 2025 | 1.19 | 1.43 | 1.13 | 1.42 | 1.42 | 12.16% | 896,298 |
| Sep 29, 2025 | 1.28 | 1.35 | 1.21 | 1.27 | 1.27 | -2.69% | 723,836 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -7.47% | 382,150 |