Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

LNAI Historical Prices

LUNAI BIOWORKS INC · daily open, high, low, close & volume

Trading days
248
Period high
13.28
Period low
0.1410
Period change
-97.63%
DateOpenHighLowCloseChangeVolume
Oct 29, 20260.22900.23000.14100.1648-30.20%1,275,391
Oct 28, 20260.22110.25000.20230.2361-6.50%622,422
Oct 27, 20260.25760.26990.24030.2525-8.18%521,332
Oct 26, 20260.26290.30160.23270.2750-6.65%620,807
Oct 23, 20260.26000.31560.22650.2946-37.32%9,584,031
Oct 22, 20260.53000.53000.46010.4700-9.27%174,309
Oct 21, 20260.49950.54450.49950.5180+0.58%90,439
Oct 20, 20260.49000.57980.47200.5150+9.11%218,625
Oct 19, 20260.69520.69520.46150.4720-30.63%205,212
Oct 16, 20260.81220.81220.66020.6804-17.58%79,860
Oct 15, 20260.86540.91720.81780.8255-7.48%37,877
Oct 14, 20260.99911.010.89220.8922-13.38%69,619
Oct 13, 20261.091.091.011.03-7.21%50,362
Oct 12, 20261.291.291.051.11-9.76%97,191
Oct 9, 20261.171.680.87571.23+9.82%858,870
Oct 8, 20261.141.151.101.12+2.75%14,852
Oct 7, 20261.191.191.081.09-3.54%19,979
Oct 6, 20261.131.201.131.13-0.88%23,645
Oct 5, 20261.251.301.141.14-12.31%69,260
Oct 2, 20261.441.461.231.30-5.80%124,972
Oct 1, 20261.541.601.381.38-6.12%38,349
Sep 30, 20261.891.891.391.47-16.95%102,224
Sep 29, 20261.911.951.751.77-4.84%54,159
Sep 28, 20262.052.051.811.86-3.63%41,255
Sep 25, 20262.002.201.901.93-0.52%28,911
Sep 24, 20262.192.191.931.94-9.35%45,030
Sep 23, 20262.302.372.102.14-4.04%52,050
Sep 22, 20262.662.672.222.23-3.04%211,624
Sep 21, 20262.392.432.232.30-1.29%13,731
Sep 18, 20262.272.362.262.33+2.42%16,662
Sep 17, 20262.252.392.242.27+4.84%28,499
Sep 16, 20262.152.312.152.17-0.91%30,663
Sep 15, 20262.192.252.102.19+0.92%20,433
Sep 14, 20262.402.612.152.17-8.82%30,947
Sep 11, 20262.502.522.312.38-2.26%27,249
Sep 10, 20262.572.572.442.44-6.70%4,033
Sep 9, 20262.642.732.552.61+0.38%67,526
Sep 8, 20262.392.932.392.60+8.79%60,843
Sep 4, 20262.312.402.302.39+1.70%12,633
Sep 3, 20262.382.392.232.35-2.08%44,763
Sep 2, 20262.152.492.152.40+5.49%54,522
Aug 31, 20262.382.422.252.27-4.01%30,423
Aug 28, 20262.352.442.282.37+0.85%35,205
Aug 27, 20262.492.502.342.35-2.08%39,945
Aug 26, 20262.202.482.202.40+9.09%69,836
Aug 25, 20262.132.272.132.20+3.29%10,222
Aug 24, 20262.162.232.102.13-1.16%34,951
Aug 21, 20262.252.282.152.15-2.05%26,531
Aug 20, 20262.152.262.152.20-0.90%18,723
Aug 19, 20262.122.292.122.22+2.54%19,469
Aug 18, 20262.242.242.152.17-3.78%19,979
Aug 17, 20262.252.302.162.25+1.35%30,919
Aug 14, 20262.252.252.152.22-0.89%33,778
Aug 13, 20262.352.362.202.24-4.68%45,036
Aug 12, 20262.392.412.262.35-2.08%218,628
Aug 11, 20262.332.472.332.40+1.69%30,496
Aug 10, 20262.452.452.302.36-2.07%23,624
Aug 7, 20262.402.552.392.41-0.41%37,653
Aug 6, 20262.442.482.362.42-2.42%56,607
Aug 5, 20262.512.752.372.48-2.75%103,220
Aug 4, 20262.163.202.132.55+6.69%845,193
Aug 3, 20262.003.781.912.39+23.20%8,102,909
Jul 31, 20262.052.131.941.94-3.96%26,539
Jul 30, 20262.062.102.002.02-4.27%23,547
Jul 29, 20262.172.202.062.11-5.80%15,281
Jul 28, 20262.222.312.222.24+0.45%12,147
Jul 27, 20262.332.372.222.23-4.29%26,457
Jul 24, 20262.392.522.322.33+0.43%13,316
Jul 23, 20262.612.752.312.32-11.11%30,284
Jul 22, 20262.762.792.572.61-5.43%34,441
Jul 21, 20262.733.092.652.76+4.55%48,201
Jul 20, 20262.782.782.642.64-6.38%17,881
Jul 17, 20262.852.852.802.82-2.08%15,889
Jul 16, 20262.893.012.772.88-3.36%62,694
Jul 15, 20262.933.002.882.98+0.00%26,570
Jul 14, 20262.822.982.772.98+5.30%32,211
Jul 13, 20262.942.942.712.83-3.74%37,374
Jul 10, 20262.792.992.792.94+7.69%85,600
Jul 9, 20262.652.792.652.73-0.36%25,601
Jul 8, 20262.732.772.692.74-2.84%44,224
Jul 7, 20263.053.052.752.82-8.74%56,420
Jul 6, 20263.203.253.063.09-3.44%44,141
Jul 2, 20263.063.333.053.20+3.56%59,223
Jul 1, 20263.283.473.043.09-5.50%86,440
Jun 30, 20263.183.353.083.27+3.15%77,252
Jun 29, 20263.173.453.013.17-1.25%148,842
Jun 26, 20263.543.573.163.21-9.83%150,747
Jun 25, 20263.423.803.423.56+3.79%79,702
Jun 24, 20264.304.503.343.43-20.23%328,690
Jun 23, 20263.994.783.934.30+3.61%297,331
Jun 22, 20263.094.683.094.15+9.79%1,165,926
Jun 18, 20263.564.013.503.78-5.50%1,042,826
Jun 17, 20264.745.023.644.00+40.60%26,485,416
Jun 16, 20262.662.922.532.85+9.00%19,332,524
Jun 15, 20262.432.832.432.61+8.30%128,672
Jun 12, 20262.432.792.402.41-3.60%52,831
Jun 11, 20262.322.752.302.50+10.62%40,494
Jun 10, 20262.252.372.252.26-1.31%29,330
Jun 9, 20262.352.422.282.29-3.38%23,916
Jun 8, 20262.462.472.322.37-3.27%36,357
Jun 5, 20262.762.902.452.45-16.10%48,953
Jun 4, 20262.832.952.692.92+1.74%53,143
Jun 3, 20263.003.002.872.87-3.69%32,487
Jun 2, 20263.023.122.942.98+0.68%74,731
Jun 1, 20262.943.382.902.96-3.90%129,063
May 29, 20262.953.122.853.08+1.32%135,021
May 28, 20262.613.242.603.04+16.03%431,025
May 27, 20262.082.742.062.62+24.17%494,797
May 26, 20262.172.192.022.11-6.64%90,476
May 22, 20262.262.402.112.26-2.62%205,975
May 21, 20261.912.341.802.32+29.11%273,467
May 20, 20261.761.961.751.80-10.19%174,903
May 19, 20262.102.102.002.00-3.21%55,561
May 18, 20262.072.282.052.07+0.51%114,227
May 15, 20262.162.162.012.06-7.01%91,864
May 14, 20262.282.322.162.21-6.87%126,267
May 13, 20262.392.472.332.38-5.41%104,158
May 12, 20262.512.532.342.51-3.06%137,857
May 11, 20262.682.682.462.59-1.85%106,489
May 8, 20262.712.752.542.64-0.90%151,191
May 7, 20262.442.802.442.66+6.29%294,524
May 6, 20262.482.622.442.51+0.42%250,581
May 5, 20262.082.662.062.50-3.88%931,664
May 4, 20263.013.272.552.60+1.47%12,549,142
May 1, 20262.632.652.402.56-3.06%1,515,145
Apr 30, 20262.612.652.482.64-0.81%65,707
Apr 29, 20262.722.762.572.66-2.09%64,817
Apr 28, 20262.362.782.362.72+10.11%308,414
Apr 27, 20262.322.562.262.47-0.48%242,439
Apr 24, 20262.502.642.292.48+1.77%3,731,671
Apr 23, 20262.522.522.332.44-6.22%97,057
Apr 22, 20262.552.602.422.60-0.40%120,830
Apr 21, 20262.722.722.482.61-4.06%160,359
Apr 20, 20262.692.802.582.72-2.55%176,138
Apr 17, 20262.402.902.402.79+14.77%349,777
Apr 16, 20262.442.512.222.43-5.85%274,581
Apr 15, 20262.962.962.102.58-4.69%3,490,373
Apr 14, 20262.822.852.642.71-9.63%236,200
Apr 13, 20262.893.042.893.00+1.08%145,340
Apr 10, 20263.203.462.922.97-10.43%312,890
Apr 9, 20262.803.492.643.31+15.99%780,188
Apr 8, 20263.123.262.742.86-9.41%958,187
Apr 7, 20263.874.342.923.15+39.75%16,804,643
Apr 6, 20262.973.082.242.26-24.40%393,586
Apr 2, 20263.173.282.982.98-9.47%147,148
Apr 1, 20263.063.303.043.30+1.10%217,263
Mar 31, 20263.123.322.983.26-1.28%258,512
Mar 30, 20263.133.302.983.30+0.00%255,061
Mar 27, 20263.643.693.203.30-16.37%1,149,580
Mar 26, 20267.367.583.863.95+22.94%32,204,635
Mar 25, 20263.033.212.823.21+10.00%166,032
Mar 24, 20263.203.362.802.92-11.08%242,955
Mar 23, 20263.454.083.243.28-12.38%526,765
Mar 20, 20263.024.802.943.75+21.69%10,098,034
Mar 19, 20262.943.442.883.08-4.21%949,557
Mar 18, 20263.783.992.913.22-27.82%1,679,803
Mar 17, 20264.465.913.764.45+162.77%69,254,108
Mar 16, 20261.451.761.371.70+14.91%683,903
Mar 13, 20261.521.531.311.48-4.06%154,481
Mar 12, 20261.281.851.211.54+1.10%3,583,816
Mar 11, 20261.561.561.461.52-4.76%72,810
Mar 10, 20261.791.841.461.60-9.27%87,125
Mar 9, 20261.881.901.431.76-5.25%133,554
Mar 6, 20262.882.881.851.86-35.77%128,332
Mar 5, 20262.963.202.892.89-5.12%11,490
Mar 4, 20263.163.292.883.05-3.54%12,650
Mar 3, 20263.043.293.043.16+3.40%31,385
Mar 2, 20263.003.142.883.06+3.10%14,413
Feb 27, 20263.123.202.902.96-7.38%37,715
Feb 26, 20263.353.403.123.20-5.97%22,226
Feb 25, 20263.413.513.203.40-2.23%17,673
Feb 24, 20263.803.803.143.48-9.35%34,393
Feb 23, 20264.444.643.693.84-11.99%30,478
Feb 20, 20264.624.964.194.36-5.51%15,659
Feb 19, 20264.885.204.544.62-1.35%34,432
Feb 18, 20265.205.574.484.68-12.27%25,927
Feb 17, 20265.445.525.205.34-9.19%57,757
Feb 13, 20265.976.225.455.88-10.21%65,392
Feb 12, 20266.967.366.406.54+0.99%14,089
Feb 11, 20268.168.326.276.48-23.59%55,169
Feb 10, 20267.338.926.738.48+28.36%223,088
Feb 9, 20265.606.615.366.61+24.67%53,876
Feb 6, 20265.235.585.045.30+2.40%19,629
Feb 5, 20265.605.825.055.18-5.55%10,186
Feb 4, 20265.606.115.375.48-3.40%7,812
Feb 3, 20266.066.405.575.67-6.40%23,297
Feb 2, 20266.426.696.006.06-2.93%12,276
Jan 30, 20266.726.726.246.24-7.11%5,272
Jan 29, 20266.296.786.006.72+5.13%13,675
Jan 28, 20266.647.046.006.39-4.76%36,337
Jan 27, 20266.967.566.566.71-2.04%55,864
Jan 26, 20266.897.746.286.85-2.45%70,299
Jan 23, 20267.187.366.817.02-4.36%8,263
Jan 22, 20266.617.446.577.34+9.27%14,312
Jan 21, 20266.967.026.566.72-3.00%12,786
Jan 20, 20267.207.376.816.93-6.38%15,380
Jan 16, 20267.367.487.197.40+0.65%9,502
Jan 15, 20267.527.687.207.35-4.46%17,325
Jan 14, 20267.607.707.167.70-0.98%26,970
Jan 13, 20267.767.987.277.77+2.99%9,834
Jan 12, 20267.367.767.127.55-1.74%12,327
Jan 9, 20267.367.687.047.68+5.47%18,904
Jan 8, 20267.607.687.207.28-4.19%11,660
Jan 7, 20267.257.657.067.60+3.28%40,072
Jan 6, 20267.528.007.287.36-2.22%17,095
Jan 5, 20267.768.327.527.53-3.18%19,429
Jan 2, 20267.217.926.897.77+10.20%18,863
Dec 31, 20257.127.606.947.05-0.42%19,551
Dec 30, 20257.527.556.887.08-4.85%38,963
Dec 29, 20258.088.087.337.44-4.16%20,397
Dec 26, 20257.998.007.567.77-1.53%18,106
Dec 24, 20258.178.427.767.89-0.62%4,058
Dec 23, 20257.988.487.867.94-3.67%14,548
Dec 22, 20258.488.848.248.24-1.90%40,821
Dec 19, 20258.328.648.168.40+1.94%26,726
Dec 18, 20258.248.648.028.24+4.70%24,292
Dec 17, 20258.488.807.767.87-7.19%26,568
Dec 16, 20257.868.487.708.48+6.14%27,749
Dec 15, 20258.568.567.967.99-6.66%24,065
Dec 12, 20259.049.208.488.56-7.76%28,891
Dec 11, 20259.529.569.209.28-2.52%20,022
Dec 10, 20259.9210.009.049.52-5.56%37,847
Dec 9, 202510.3210.969.4410.08-8.70%169,110
Dec 8, 20259.9211.209.7411.04+10.40%64,812
Dec 5, 202510.2410.329.6010.00-3.85%26,501
Dec 4, 20259.3610.489.2810.40+4.00%50,343
Dec 3, 20259.5210.328.8810.00-0.79%53,961
Dec 2, 202510.4010.489.6810.08-3.82%62,610
Dec 1, 20259.3610.649.2810.48+11.02%98,521
Nov 28, 202510.4010.409.049.44-8.53%68,436
Nov 26, 20257.8410.567.6810.32+19.44%395,578
Nov 25, 202511.2812.168.248.64-14.96%5,828,020
Nov 24, 20259.9210.619.7410.16+2.42%23,503
Nov 21, 202510.9612.169.689.92-13.89%53,196
Nov 20, 202511.2013.2810.7211.52-4.00%139,327
Nov 19, 20259.2012.249.0412.00+29.31%185,865
Nov 18, 20257.849.607.849.28+12.62%112,243
Nov 17, 20258.809.048.168.24-2.83%52,262
Nov 14, 20258.249.527.728.48+2.91%76,207
Nov 13, 20257.688.647.248.24+12.46%123,078
Nov 12, 20256.777.616.597.33+4.17%59,559
Nov 11, 20256.867.046.487.03-1.20%34,249
Nov 10, 20257.127.446.807.12-4.63%81,998
Nov 7, 20257.447.886.487.46-8.52%246,510
Nov 6, 20258.728.808.008.16-12.82%496,803
Nov 5, 20258.8012.267.309.36+40.29%21,222,220
Nov 4, 20256.767.116.566.67-4.24%11,576
Nov 3, 20256.887.036.496.97+0.10%15,148

Daily open, high, low, close and volume for LUNAI BIOWORKS INC (LNAI). Showing 248 trading days. Unadjusted prices.