Lunai Bioworks Inc. - Common Stock (LNAI)

Last Price0.3117

Change+0.0017 (0.55%)

NASDAQ · Last Trade: May 6th, 2:25 PM EDT

Historical Prices For Lunai Bioworks Inc. - Common Stock (LNAI)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	0.26	0.33	0.26	0.31	7,429,247	0.31
5/04/2026	0.38	0.41	0.32	0.32	100,053,663	0.32
5/01/2026	0.33	0.33	0.30	0.32	12,121,197	0.32
4/30/2026	0.33	0.33	0.31	0.33	522,954	0.33
4/29/2026	0.34	0.34	0.32	0.33	507,905	0.33
4/28/2026	0.30	0.35	0.29	0.34	2,428,584	0.34
4/27/2026	0.29	0.32	0.28	0.31	2,026,667	0.31
4/24/2026	0.31	0.33	0.29	0.31	29,853,370	0.31
4/23/2026	0.32	0.32	0.29	0.30	773,250	0.30
4/22/2026	0.32	0.32	0.30	0.32	914,259	0.32
4/21/2026	0.34	0.34	0.31	0.33	1,280,675	0.33
4/20/2026	0.34	0.35	0.32	0.34	1,443,642	0.34
4/17/2026	0.30	0.36	0.30	0.35	2,798,218	0.35
4/16/2026	0.30	0.31	0.28	0.30	2,177,404	0.30
4/15/2026	0.37	0.37	0.26	0.32	27,843,624	0.32
4/14/2026	0.35	0.36	0.33	0.34	1,864,342	0.34
4/13/2026	0.36	0.38	0.36	0.37	1,107,061	0.37
4/10/2026	0.40	0.43	0.37	0.37	2,503,127	0.37
4/09/2026	0.35	0.44	0.33	0.41	6,220,551	0.41
4/08/2026	0.39	0.41	0.34	0.36	7,486,227	0.36
4/07/2026	0.48	0.54	0.36	0.39	134,104,370	0.39
4/06/2026	0.37	0.39	0.28	0.28	3,142,167	0.28
4/02/2026	0.40	0.41	0.37	0.37	1,177,187	0.37
4/01/2026	0.38	0.41	0.38	0.41	1,707,088	0.41
3/31/2026	0.39	0.41	0.37	0.41	2,042,083	0.41
3/30/2026	0.39	0.41	0.37	0.41	2,027,063	0.41
3/27/2026	0.46	0.46	0.40	0.41	9,196,645	0.41
3/26/2026	0.92	0.95	0.48	0.49	257,426,171	0.49
3/25/2026	0.38	0.40	0.35	0.40	1,321,908	0.40
3/24/2026	0.40	0.42	0.35	0.36	1,931,906	0.36
3/23/2026	0.43	0.51	0.41	0.41	4,206,391	0.41
3/20/2026	0.38	0.60	0.37	0.47	80,784,900	0.47
3/19/2026	0.37	0.43	0.36	0.39	7,576,314	0.39
3/18/2026	0.47	0.50	0.36	0.40	13,345,867	0.40
3/17/2026	0.56	0.74	0.47	0.56	553,080,829	0.56
3/16/2026	0.18	0.22	0.17	0.21	1,835,073	0.21
3/13/2026	0.19	0.19	0.16	0.18	1,235,850	0.18
3/12/2026	0.16	0.23	0.15	0.19	28,649,687	0.19
3/11/2026	0.19	0.20	0.18	0.19	581,712	0.19
3/10/2026	0.22	0.23	0.18	0.20	695,785	0.20
3/09/2026	0.23	0.24	0.18	0.22	1,068,424	0.22
3/06/2026	0.36	0.36	0.23	0.23	1,026,656	0.23
3/05/2026	0.37	0.40	0.36	0.36	91,919	0.36
3/04/2026	0.39	0.41	0.36	0.38	101,173	0.38
3/03/2026	0.38	0.41	0.38	0.40	250,781	0.40
3/02/2026	0.38	0.39	0.36	0.38	115,282	0.38
2/27/2026	0.39	0.40	0.36	0.37	301,722	0.37
2/26/2026	0.42	0.42	0.39	0.40	177,796	0.40
2/25/2026	0.43	0.44	0.40	0.43	140,831	0.43
2/24/2026	0.48	0.48	0.39	0.44	273,325	0.44
2/23/2026	0.56	0.58	0.46	0.48	243,251	0.48
2/20/2026	0.58	0.62	0.52	0.55	125,270	0.55
2/19/2026	0.61	0.65	0.57	0.58	274,864	0.58
2/18/2026	0.65	0.70	0.56	0.59	207,260	0.59
2/17/2026	0.68	0.69	0.65	0.67	461,468	0.67
2/13/2026	0.75	0.78	0.68	0.73	523,136	0.73
2/12/2026	0.87	0.92	0.80	0.82	103,472	0.82
2/11/2026	1.02	1.04	0.78	0.81	441,351	0.81
2/10/2026	0.92	1.11	0.84	1.06	1,775,635	1.06
2/09/2026	0.70	0.83	0.67	0.83	430,904	0.83
2/06/2026	0.65	0.70	0.63	0.66	157,028	0.66