NasdaqCM - Nasdaq Real Time Price
USD
Lunai Bioworks Inc. (LNAI)
0.1648
0.0000
(0.00%)
At close: October 29 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
0.2290
0.2300
0.1410
0.1650
0.1650
1,275,400
Oct 28, 2026
0.2210
0.2500
0.2020
0.2360
0.2360
622,800
Oct 27, 2026
0.2580
0.2700
0.2400
0.2530
0.2530
521,300
Oct 26, 2026
0.2630
0.3020
0.2330
0.2750
0.2750
614,600
Oct 23, 2026
0.2600
0.3160
0.2270
0.2950
0.2950
9,584,100
Oct 22, 2026
0.5300
0.5300
0.4600
0.4700
0.4700
174,300
Oct 21, 2026
0.5000
0.5450
0.5000
0.5180
0.5180
90,400
Oct 20, 2026
0.4900
0.5800
0.4720
0.5150
0.5150
216,900
Oct 19, 2026
0.6950
0.6950
0.4620
0.4720
0.4720
202,700
Oct 16, 2026
0.8120
0.8120
0.6600
0.6800
0.6800
79,900
Oct 15, 2026
0.8650
0.9170
0.8180
0.8260
0.8260
37,800
Oct 14, 2026
0.9990
1.0050
0.8920
0.8920
0.8920
69,400
Oct 13, 2026
1.0900
1.0900
1.0100
1.0300
1.0300
46,000
Oct 12, 2026
1.2900
1.2900
1.0500
1.1100
1.1100
97,200
Oct 9, 2026
1.1700
1.6800
0.8760
1.2300
1.2300
853,300
Oct 8, 2026
1.1400
1.1500
1.1000
1.1200
1.1200
14,800
Oct 7, 2026
1.1900
1.1900
1.0800
1.0900
1.0900
20,000
Oct 6, 2026
1.1300
1.2000
1.1300
1.1300
1.1300
23,600
Oct 5, 2026
1.2500
1.3000
1.1400
1.1400
1.1400
69,000
Oct 2, 2026
1.4400
1.4600
1.2300
1.3000
1.3000
124,900
Oct 1, 2026
1.5400
1.6000
1.3750
1.3800
1.3800
38,200
Sep 30, 2026
1.8900
1.8900
1.3850
1.4700
1.4700
102,200
Sep 29, 2026
1.9100
1.9500
1.7500
1.7700
1.7700
54,100
Sep 28, 2026
2.0500
2.0500
1.8100
1.8600
1.8600
41,000
Sep 25, 2026
2.0000
2.2020
1.9000
1.9300
1.9300
28,900
Sep 24, 2026
2.1850
2.1850
1.9300
1.9400
1.9400
45,000
Sep 23, 2026
2.3000
2.3700
2.1000
2.1400
2.1400
51,800
Sep 22, 2026
2.6600
2.6700
2.2200
2.2300
2.2300
211,400
Sep 21, 2026
2.3900
2.4320
2.2300
2.3000
2.3000
13,700
Sep 18, 2026
2.2700
2.3600
2.2600
2.3300
2.3300
16,700
Sep 17, 2026
2.2500
2.3870
2.2370
2.2750
2.2750
28,500
Sep 16, 2026
2.1500
2.3100
2.1500
2.1700
2.1700
30,600
Sep 15, 2026
2.1900
2.2500
2.1000
2.1900
2.1900
20,400
Sep 14, 2026
2.4000
2.6100
2.1510
2.1700
2.1700
30,700
Sep 11, 2026
2.5010
2.5220
2.3110
2.3800
2.3800
27,200
Sep 10, 2026
2.5700
2.5700
2.4350
2.4350
2.4350
3,000
Sep 9, 2026
2.6400
2.7300
2.5500
2.6100
2.6100
67,500
Sep 8, 2026
2.3900
2.9290
2.3900
2.6000
2.6000
60,800
Sep 4, 2026
2.3100
2.4000
2.3010
2.3900
2.3900
12,500
Sep 3, 2026
2.3760
2.3900
2.2300
2.3500
2.3500
44,700
Sep 2, 2026
2.1500
2.4900
2.1500
2.4000
2.4000
54,500
Sep 1, 2026
2.2600
2.3300
2.1500
2.1500
2.1500
22,600
Aug 31, 2026
2.3750
2.4200
2.2500
2.2750
2.2750
30,300
Aug 28, 2026
2.3500
2.4350
2.2800
2.3700
2.3700
35,200
Aug 27, 2026
2.4900
2.4980
2.3400
2.3500
2.3500
39,800
Aug 26, 2026
2.2000
2.4800
2.2000
2.4000
2.4000
69,800
Aug 25, 2026
2.1300
2.2650
2.1300
2.2000
2.2000
10,100
Aug 24, 2026
2.1600
2.2300
2.1000
2.1300
2.1300
34,900
Aug 21, 2026
2.2500
2.2800
2.1500
2.1550
2.1550
26,500
Aug 20, 2026
2.1520
2.2600
2.1500
2.2000
2.2000
18,600
Aug 19, 2026
2.1200
2.2900
2.1200
2.2200
2.2200
19,500
Aug 18, 2026
2.2400
2.2400
2.1500
2.1650
2.1650
20,000
Aug 17, 2026
2.2500
2.3000
2.1600
2.2500
2.2500
30,900
Aug 14, 2026
2.2500
2.2500
2.1500
2.2200
2.2200
33,700
Aug 13, 2026
2.3500
2.3600
2.2000
2.2400
2.2400
44,600
Aug 12, 2026
2.3900
2.4100
2.2600
2.3500
2.3500
218,600
Aug 11, 2026
2.3300
2.4730
2.3300
2.4000
2.4000
30,500
Aug 10, 2026
2.4500
2.4500
2.3000
2.3600
2.3600
23,200
Aug 7, 2026
2.4000
2.5500
2.3900
2.4100
2.4100
37,600
Aug 6, 2026
2.4400
2.4800
2.3600
2.4200
2.4200
56,600
Aug 5, 2026
2.5100
2.7500
2.3710
2.4800
2.4800
103,200
Aug 4, 2026
2.1600
3.2000
2.1350
2.5500
2.5500
845,200
Aug 3, 2026
2.0000
3.7800
1.9100
2.3900
2.3900
8,102,900
Jul 31, 2026
2.0500
2.1300
1.9400
1.9400
1.9400
26,500
Jul 30, 2026
2.0600
2.1050
2.0000
2.0200
2.0200
23,300
Jul 29, 2026
2.1700
2.2000
2.0600
2.1100
2.1100
15,100
Jul 28, 2026
2.2200
2.3100
2.2200
2.2400
2.2400
12,100
Jul 27, 2026
2.3300
2.3700
2.2200
2.2300
2.2300
26,400
Jul 24, 2026
2.3900
2.5200
2.3200
2.3300
2.3300
13,100
Jul 23, 2026
2.6100
2.7530
2.3100
2.3200
2.3200
30,200
Jul 22, 2026
2.7600
2.7950
2.5700
2.6100
2.6100
34,300
Jul 21, 2026
2.7300
3.0900
2.6500
2.7600
2.7600
48,000
Jul 20, 2026
2.7800
2.7800
2.6400
2.6400
2.6400
17,900
Jul 17, 2026
2.8500
2.8500
2.8000
2.8200
2.8200
15,800
Jul 16, 2026
2.8900
3.0100
2.7700
2.8800
2.8800
62,800
Jul 15, 2026
2.9250
3.0000
2.8810
2.9800
2.9800
26,600
Jul 14, 2026
2.8200
2.9800
2.7700
2.9800
2.9800
32,200
Jul 13, 2026
2.9400
2.9450
2.7100
2.8300
2.8300
37,300
Jul 10, 2026
2.7900
2.9900
2.7900
2.9400
2.9400
85,600
Jul 9, 2026
2.6500
2.7900
2.6500
2.7300
2.7300
25,300
Jul 8, 2026
2.7350
2.7650
2.6900
2.7400
2.7400
44,200
Jul 7, 2026
3.0500
3.0540
2.7500
2.8200
2.8200
56,400
Jul 6, 2026
3.2000
3.2530
3.0600
3.0900
3.0900
44,100
Jul 2, 2026
3.0600
3.3300
3.0500
3.2000
3.2000
58,900
Jul 1, 2026
3.2800
3.4670
3.0450
3.0900
3.0900
86,400
Jun 30, 2026
3.1800
3.3500
3.0820
3.2700
3.2700
77,300
Jun 29, 2026
3.1700
3.4500
3.0100
3.1700
3.1700
148,800
Jun 26, 2026
3.5400
3.5700
3.1600
3.2100
3.2100
150,500
Jun 25, 2026
3.4200
3.8000
3.4200
3.5600
3.5600
78,700
Jun 24, 2026
4.3000
4.5000
3.3400
3.4300
3.4300
328,700
Jun 23, 2026
3.9900
4.7800
3.9300
4.3000
4.3000
297,300
Jun 22, 2026
3.0900
4.6800
3.0900
4.1500
4.1500
1,165,900
Jun 18, 2026
3.5600
4.0100
3.5000
3.7800
3.7800
1,042,800
Jun 17, 2026
4.7400
5.0200
3.6400
4.0000
4.0000
26,485,400
Jun 16, 2026
2.6600
2.9190
2.5300
2.8450
2.8450
19,332,500
Jun 15, 2026
2.4300
2.8300
2.4300
2.6100
2.6100
128,600
Jun 12, 2026
2.4300
2.7900
2.4000
2.4100
2.4100
52,800
Jun 11, 2026
2.3200
2.7510
2.3000
2.5000
2.5000
40,300
Jun 10, 2026
2.2500
2.3700
2.2500
2.2600
2.2600
29,300
Jun 9, 2026
2.3500
2.4200
2.2800
2.2900
2.2900
23,900
Jun 8, 2026
2.4600
2.4700
2.3200
2.3700
2.3700
36,400
Jun 5, 2026
2.7600
2.9000
2.4500
2.4500
2.4500
48,700
Jun 4, 2026
2.8300
2.9500
2.6900
2.9200
2.9200
52,900
Jun 3, 2026
3.0000
3.0000
2.8700
2.8700
2.8700
32,500
Jun 2, 2026
3.0200
3.1200
2.9350
2.9800
2.9800
74,700
Jun 1, 2026
2.9400
3.3800
2.9010
2.9600
2.9600
129,100
May 29, 2026
2.9500
3.1200
2.8500
3.0800
3.0800
135,000
May 28, 2026
2.6100
3.2400
2.6000
3.0400
3.0400
430,600
May 27, 2026
2.0800
2.7370
2.0600
2.6200
2.6200
494,000
May 26, 2026
2.1700
2.1900
2.0200
2.1100
2.1100
86,500
May 22, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
2.2600
2.4000
2.1100
2.2600
2.2600
199,100
May 21, 2026
1.9120
2.3360
1.8000
2.3200
2.3200
273,888
May 20, 2026
1.7600
1.9600
1.7520
1.8000
1.8000
174,900
May 19, 2026
2.0960
2.0960
2.0000
2.0000
2.0000
55,563
May 18, 2026
2.0720
2.2800
2.0560
2.0720
2.0720
114,225
May 15, 2026
2.1600
2.1600
2.0080
2.0560
2.0560
91,863
May 14, 2026
2.2800
2.3200
2.1600
2.2160
2.2160
126,263
May 13, 2026
2.3920
2.4720
2.3280
2.3760
2.3760
104,163
May 12, 2026
2.5120
2.5360
2.3440
2.5120
2.5120
137,863
May 11, 2026
2.6800
2.6800
2.4560
2.5920
2.5920
106,488
May 8, 2026
2.7120
2.7520
2.5440
2.6400
2.6400
151,188
May 7, 2026
2.4400
2.8000
2.4400
2.6640
2.6640
294,525
May 6, 2026
2.4800
2.6240
2.4400
2.5040
2.5040
250,575
May 5, 2026
2.0800
2.6640
2.0640
2.4960
2.4960
931,663
May 4, 2026
3.0160
3.2640
2.5520
2.6000
2.6000
12,549,113
May 1, 2026
2.6320
2.6560
2.4080
2.5600
2.5600
1,515,150
Apr 30, 2026
2.6080
2.6480
2.4880
2.6400
2.6400
65,713
Apr 29, 2026
2.7200
2.7600
2.5680
2.6640
2.6640
64,813
Apr 28, 2026
2.3680
2.7840
2.3600
2.7200
2.7200
308,413
Apr 27, 2026
2.3200
2.5600
2.2560
2.4720
2.4720
254,050
Apr 24, 2026
2.4960
2.6400
2.2880
2.4800
2.4800
3,731,675
Apr 23, 2026
2.5280
2.5280
2.3280
2.4400
2.4400
97,063
Apr 22, 2026
2.5440
2.6000
2.4240
2.6000
2.6000
120,825
Apr 21, 2026
2.7200
2.7200
2.4800
2.6080
2.6080
160,363
Apr 20, 2026
2.6960
2.8000
2.5840
2.7200
2.7200
180,838
Apr 17, 2026
2.4000
2.9040
2.4000
2.7920
2.7920
349,775
Apr 16, 2026
2.4400
2.5120
2.2240
2.4320
2.4320
274,575
Apr 15, 2026
2.9600
2.9600
2.0960
2.5840
2.5840
3,490,375
Apr 14, 2026
2.8240
2.8480
2.6400
2.7120
2.7120
236,200
Apr 13, 2026
2.8960
3.0400
2.8960
3.0000
3.0000
145,338
Apr 10, 2026
3.2000
3.4560
2.9280
2.9680
2.9680
312,888
Apr 9, 2026
2.8000
3.4960
2.6480
3.3120
3.3120
780,213
Apr 8, 2026
3.1280
3.2560
2.7360
2.8560
2.8560
958,188
Apr 7, 2026
3.8720
4.3360
2.9200
3.1520
3.1520
16,804,638
Apr 6, 2026
2.9680
3.0800
2.2400
2.2560
2.2560
393,588
Apr 2, 2026
3.1680
3.2800
2.9760
2.9840
2.9840
147,150
Apr 1, 2026
3.0640
3.2960
3.0400
3.2960
3.2960
217,263
Mar 31, 2026
3.1200
3.3200
2.9840
3.2640
3.2640
258,513
Mar 30, 2026
3.1360
3.3040
2.9840
3.3040
3.3040
255,063
Mar 27, 2026
3.6480
3.6960
3.2000
3.3040
3.3040
1,149,575
Mar 26, 2026
7.3680
7.5840
3.8640
3.9520
3.9520
32,204,638
Mar 25, 2026
3.0320
3.2160
2.8240
3.2160
3.2160
166,038
Mar 24, 2026
3.2000
3.3600
2.8000
2.9200
2.9200
242,950
Mar 23, 2026
3.4560
4.0800
3.2400
3.2880
3.2880
526,763
Mar 20, 2026
3.0160
4.8000
2.9360
3.7520
3.7520
10,098,113
Mar 19, 2026
2.9360
3.4400
2.8800
3.0800
3.0800
949,563
Mar 18, 2026
3.7760
3.9920
2.9120
3.2160
3.2160
1,679,800
Mar 17, 2026
4.4640
5.9120
3.7680
4.4560
4.4560
69,254,975
Mar 16, 2026
1.4480
1.7600
1.3680
1.6960
1.6960
683,900
Mar 13, 2026
1.5200
1.5280
1.3120
1.4720
1.4720
154,475
Mar 12, 2026
1.2800
1.8560
1.2080
1.5360
1.5360
3,583,813
Mar 11, 2026
1.5600
1.5600
1.4560
1.5200
1.5200
72,350
Mar 10, 2026
1.7920
1.8400
1.4560
1.6000
1.6000
87,125
Mar 9, 2026
1.8800
1.8960
1.4320
1.7600
1.7600
133,550
Mar 6, 2026
2.8800
2.8800
1.8480
1.8560
1.8560
128,338
Mar 5, 2026
2.9600
3.2000
2.8880
2.8960
2.8960
11,488
Mar 4, 2026
3.1600
3.2880
2.8800
3.0480
3.0480
12,650
Mar 3, 2026
3.0400
3.2880
3.0400
3.1600
3.1600
31,350
Mar 2, 2026
3.0000
3.1360
2.8800
3.0560
3.0560
14,413
Feb 27, 2026
3.1200
3.2000
2.8960
2.9680
2.9680
37,713
Feb 26, 2026
3.3520
3.4000
3.1200
3.2000
3.2000
22,225
Feb 25, 2026
3.4160
3.5120
3.2000
3.4000
3.4000
17,675
Feb 24, 2026
3.8000
3.8000
3.1360
3.4800
3.4800
34,388
Feb 23, 2026
4.4400
4.6400
3.6880
3.8400
3.8400
30,475
Feb 20, 2026
4.6160
4.9600
4.1920
4.3600
4.3600
15,663
Feb 19, 2026
4.8800
5.2000
4.5440
4.6160
4.6160
34,438
Feb 18, 2026
5.2000
5.5760
4.4800
4.6800
4.6800
25,913
Feb 17, 2026
5.4400
5.5200
5.2000
5.3360
5.3360
57,763
Feb 13, 2026
5.9680
6.2240
5.4480
5.8720
5.8720
65,388
Feb 12, 2026
6.9600
7.3600
6.4000
6.5440
6.5440
12,938
Feb 11, 2026
8.1600
8.3200
6.2720
6.4800
6.4800
55,175
Feb 10, 2026
7.3280
8.9200
6.7280
8.4800
8.4800
223,088
Feb 9, 2026
5.6000
6.6080
5.3600
6.6080
6.6080
53,875
Feb 6, 2026
5.2240
5.5840
5.0400
5.2960
5.2960
19,625
Feb 5, 2026
5.6000
5.8240
5.0480
5.1760
5.1760
10,188
Feb 4, 2026
5.6000
6.1120
5.3680
5.4800
5.4800
7,813
Feb 3, 2026
6.0640
6.4000
5.5680
5.6720
5.6720
23,300
Feb 2, 2026
6.4160
6.6880
6.0000
6.0640
6.0640
12,275
Jan 30, 2026
6.7200
6.7200
6.2400
6.2400
6.2400
5,225
Jan 29, 2026
6.2880
6.7760
6.0000
6.7200
6.7200
13,675
Jan 28, 2026
6.6400
7.0400
6.0000
6.3920
6.3920
36,325
Jan 27, 2026
6.9600
7.5600
6.5600
6.7120
6.7120
55,863
Jan 26, 2026
6.8960
7.7360
6.2880
6.8560
6.8560
70,300
Jan 23, 2026
7.1840
7.3600
6.8080
7.0240
7.0240
8,263
Jan 22, 2026
6.6080
7.4400
6.5760
7.3440
7.3440
14,275
Jan 21, 2026
6.9600
7.0240
6.5600
6.7200
6.7200
12,788
Jan 20, 2026
7.2000
7.3680
6.8080
6.9280
6.9280
15,363
Jan 16, 2026
7.3600
7.4800
7.1920
7.4000
7.4000
9,500
Jan 15, 2026
7.5200
7.6800
7.2000
7.3520
7.3520
17,325
Jan 14, 2026
7.6000
7.6960
7.1600
7.6960
7.6960
26,938
Jan 13, 2026
7.7600
7.9760
7.2720
7.7760
7.7760
9,825
Jan 12, 2026
7.3600
7.7600
7.1200
7.5440
7.5440
12,325
Jan 9, 2026
7.3600
7.6800
7.0400
7.6800
7.6800
18,888
Jan 8, 2026
7.6080
7.6800
7.2000
7.2800
7.2800
11,625
Jan 7, 2026
7.2480
7.6480
7.0560
7.6000
7.6000
40,075
Jan 6, 2026
7.5200
8.0000
7.2800
7.3600
7.3600
17,100
Jan 5, 2026
7.7600
8.3200
7.5200
7.5280
7.5280
19,425
Jan 2, 2026
7.2080
7.9200
6.8880
7.7760
7.7760
18,863
Dec 31, 2025
7.1200
7.6000
6.9360
7.0560
7.0560
19,538
Dec 30, 2025
7.5200
7.5440
6.8800
7.0800
7.0800
38,963
Dec 29, 2025
8.0800
8.0800
7.3280
7.4480
7.4480
20,400
Dec 26, 2025
7.9920
8.0000
7.5600
7.7680
7.7680
18,075
Dec 24, 2025
8.1680
8.4160
7.7600
7.8880
7.8880
4,063
Dec 23, 2025
7.9840
8.4800
7.8560
7.9360
7.9360
14,563
Dec 22, 2025
8.4800
8.8400
8.2400
8.2400
8.2400
40,863
Dec 19, 2025
8.3200
8.6400
8.1600
8.4000
8.4000
26,725
Dec 18, 2025
8.2400
8.6400
8.0160
8.2400
8.2400
24,288
Dec 17, 2025
8.4800
8.8000
7.7600
7.8720
7.8720
26,563
Dec 16, 2025
7.8560
8.4800
7.7040
8.4800
8.4800
27,750
Dec 15, 2025
8.5600
8.5600
7.9600
7.9920
7.9920
24,075
Dec 12, 2025
9.0400
9.2000
8.4800
8.5600
8.5600
29,200
Dec 11, 2025
9.5200
9.5600
9.2000
9.2800
9.2800
20,025
Dec 10, 2025
9.9200
10.0000
9.0400
9.5200
9.5200
38,025
Dec 9, 2025
10.3200
10.9600
9.4400
10.0800
10.0800
169,288
Dec 8, 2025
9.9200
11.2000
9.7440
11.0400
11.0400
65,188
Dec 5, 2025
10.2400
10.3200
9.6000
10.0000
10.0000
26,538
Dec 4, 2025
9.3600
10.4800
9.2800
10.4000
10.4000
50,338
Dec 3, 2025
9.5200
10.3200
8.8800
10.0000
10.0000
53,963
Dec 2, 2025
10.4000
10.4800
9.6800
10.0800
10.0800
62,613
Dec 1, 2025
9.3600
10.6400
9.2800
10.4800
10.4800
98,525
Nov 28, 2025
10.4000
10.4000
9.0400
9.4400
9.4400
68,438
Nov 26, 2025
7.8400
10.5600
7.6800
10.3200
10.3200
395,575
Nov 25, 2025
11.2800
12.1600
8.2400
8.6400
8.6400
5,828,038
Nov 24, 2025
9.9200
10.6160
9.7360
10.1600
10.1600
23,500
Nov 21, 2025
10.9600
12.1600
9.6800
9.9200
9.9200
53,200
Nov 20, 2025
11.2000
13.2800
10.7200
11.5200
11.5200
139,325
Nov 19, 2025
9.2000
12.2400
9.0400
12.0000
12.0000
185,863
Nov 18, 2025
7.8400
9.6000
7.8400
9.2800
9.2800
112,238
Nov 17, 2025
8.8000
9.0400
8.1600
8.2400
8.2400
52,263
Nov 14, 2025
8.2400
9.5200
7.7200
8.4800
8.4800
76,213
Nov 13, 2025
7.6800
8.6400
7.2400
8.2400
8.2400
123,075
Nov 12, 2025
6.7760
7.6080
6.5920
7.3280
7.3280
59,550
Nov 11, 2025
6.8640
7.0400
6.4800
7.0320
7.0320
34,250
Nov 10, 2025
7.1200
7.4400
6.8000
7.1200
7.1200
82,000
Nov 7, 2025
7.4400
7.8800
6.4800
7.4640
7.4640
246,513
Nov 6, 2025
8.7200
8.8000
8.0000
8.1600
8.1600
496,838
Nov 5, 2025
8.8000
12.2560
7.3040
9.3600
9.3600
21,223,675
Nov 4, 2025
6.7600
7.1120
6.5600
6.6720
6.6720
11,575
Nov 3, 2025
6.8800
7.0320
6.4880
6.9680
6.9680
15,150
Oct 31, 2025
7.7600
7.7600
6.8080
6.9600
6.9600
12,913
