Lunai Bioworks Inc. - Common Stock (LNAI)
1.0600
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 17th, 6:42 AM EST
Historical Prices For Lunai Bioworks Inc. - Common Stock (LNAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 0.98 | 1.06 | 0.96 | 1.06 | 219,510 | 1.06 |
| 12/15/2025 | 1.07 | 1.07 | 0.99 | 1.00 | 191,038 | 1.00 |
| 12/12/2025 | 1.13 | 1.15 | 1.06 | 1.07 | 233,597 | 1.07 |
| 12/11/2025 | 1.19 | 1.20 | 1.15 | 1.16 | 159,197 | 1.16 |
| 12/10/2025 | 1.24 | 1.25 | 1.13 | 1.19 | 303,005 | 1.19 |
| 12/09/2025 | 1.29 | 1.37 | 1.18 | 1.26 | 1,353,759 | 1.26 |
| 12/08/2025 | 1.24 | 1.40 | 1.22 | 1.38 | 515,700 | 1.38 |
| 12/05/2025 | 1.28 | 1.29 | 1.20 | 1.25 | 212,308 | 1.25 |
| 12/04/2025 | 1.17 | 1.31 | 1.16 | 1.30 | 402,166 | 1.30 |
| 12/03/2025 | 1.19 | 1.29 | 1.11 | 1.25 | 430,445 | 1.25 |
| 12/02/2025 | 1.30 | 1.31 | 1.21 | 1.26 | 499,669 | 1.26 |
| 12/01/2025 | 1.17 | 1.33 | 1.16 | 1.31 | 786,231 | 1.31 |
| 11/28/2025 | 1.30 | 1.30 | 1.13 | 1.18 | 547,486 | 1.18 |
| 11/26/2025 | 0.98 | 1.32 | 0.96 | 1.29 | 3,164,626 | 1.29 |
| 11/25/2025 | 1.41 | 1.52 | 1.03 | 1.08 | 46,541,246 | 1.08 |
| 11/24/2025 | 1.24 | 1.33 | 1.22 | 1.27 | 183,730 | 1.27 |
| 11/21/2025 | 1.37 | 1.52 | 1.21 | 1.24 | 425,571 | 1.24 |
| 11/20/2025 | 1.40 | 1.66 | 1.34 | 1.44 | 1,106,907 | 1.44 |
| 11/19/2025 | 1.15 | 1.53 | 1.13 | 1.50 | 1,460,850 | 1.50 |
| 11/18/2025 | 0.98 | 1.20 | 0.98 | 1.16 | 893,360 | 1.16 |
| 11/17/2025 | 1.10 | 1.13 | 1.02 | 1.03 | 417,515 | 1.03 |
| 11/14/2025 | 1.03 | 1.19 | 0.97 | 1.06 | 609,653 | 1.06 |
| 11/13/2025 | 0.96 | 1.08 | 0.91 | 1.03 | 980,064 | 1.03 |
| 11/12/2025 | 0.85 | 0.95 | 0.82 | 0.92 | 476,374 | 0.92 |
| 11/11/2025 | 0.86 | 0.88 | 0.81 | 0.88 | 273,307 | 0.88 |
| 11/10/2025 | 0.89 | 0.93 | 0.85 | 0.89 | 638,390 | 0.89 |
| 11/07/2025 | 0.93 | 0.98 | 0.81 | 0.93 | 1,972,078 | 0.93 |
| 11/06/2025 | 1.09 | 1.10 | 1.00 | 1.02 | 3,934,896 | 1.02 |
| 11/05/2025 | 1.10 | 1.53 | 0.91 | 1.17 | 169,341,332 | 1.17 |
| 11/04/2025 | 0.84 | 0.89 | 0.82 | 0.83 | 92,609 | 0.83 |
| 11/03/2025 | 0.86 | 0.88 | 0.81 | 0.87 | 119,984 | 0.87 |
| 10/31/2025 | 0.97 | 0.97 | 0.85 | 0.87 | 103,412 | 0.87 |
| 10/30/2025 | 0.96 | 1.06 | 0.91 | 0.94 | 148,413 | 0.94 |
| 10/29/2025 | 1.03 | 1.04 | 0.93 | 0.96 | 107,618 | 0.96 |
| 10/28/2025 | 1.05 | 1.08 | 1.01 | 1.04 | 59,309 | 1.04 |
| 10/27/2025 | 1.06 | 1.10 | 1.02 | 1.05 | 143,353 | 1.05 |
| 10/24/2025 | 1.04 | 1.15 | 1.02 | 1.08 | 182,635 | 1.08 |
| 10/23/2025 | 1.03 | 1.07 | 1.00 | 1.04 | 124,608 | 1.04 |
| 10/22/2025 | 1.23 | 1.24 | 0.90 | 1.00 | 370,992 | 1.00 |
| 10/21/2025 | 1.20 | 1.28 | 1.17 | 1.27 | 72,049 | 1.27 |
| 10/20/2025 | 1.25 | 1.25 | 1.17 | 1.21 | 116,123 | 1.21 |
| 10/17/2025 | 1.22 | 1.27 | 1.15 | 1.20 | 166,981 | 1.20 |
| 10/16/2025 | 1.27 | 1.40 | 1.22 | 1.22 | 259,725 | 1.22 |
| 10/15/2025 | 1.21 | 1.27 | 1.21 | 1.24 | 170,309 | 1.24 |
| 10/14/2025 | 1.14 | 1.25 | 1.13 | 1.22 | 125,997 | 1.22 |
| 10/13/2025 | 1.15 | 1.17 | 1.11 | 1.16 | 107,227 | 1.16 |
| 10/09/2025 | 1.24 | 0.00 | 1.24 | 1.24 | 0 | 1.24 |
| 10/08/2025 | 1.27 | 0.00 | 1.27 | 1.24 | 0 | 1.24 |
| 10/06/2025 | 1.29 | 0.00 | 1.29 | 1.27 | 0 | 1.27 |
| 10/03/2025 | 1.23 | 0.00 | 1.29 | 1.29 | 0 | 1.29 |
| 10/02/2025 | 0.00 | 0.00 | 1.23 | 1.23 | 0 | 1.23 |