Skip to main content
LNAI logo

Lunai Bioworks Inc.

LNAINASDAQHealthcareBiotechnology

$0.68Today:- (-)1Y −31.21%

As of Oct 16, 2026 close

Market cap
$2.58M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.46$7.58
Volume (live)
-
Avg. volume (3M)
76.23K

Lunai Bioworks (LNAI) Historical Stock Prices

Analyze Lunai Bioworks (LNAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lunai Bioworks (LNAI) Interactive Price Chart

Interactive historical price chart showing Lunai Bioworks stock price movements and trends across multiple time periods.

Loading chart...

LNAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LNAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.810.810.660.680.6879.32K
Oct 15, 20260.870.920.820.830.8337.70K
Oct 14, 20261.001.000.890.890.8969.31K
Oct 13, 20261.091.091.011.031.0329.00K
Oct 12, 20261.291.291.051.111.1196.26K
Oct 9, 20261.171.680.881.231.23835.88K
Oct 8, 20261.141.151.101.121.1214.85K
Oct 7, 20261.191.191.081.091.0919.89K
Oct 6, 20261.131.201.131.131.1323.64K
Oct 5, 20261.251.301.141.141.1469.26K
Oct 2, 20261.441.461.231.301.30124.97K
Oct 1, 20261.541.601.381.381.3838.35K
Sep 30, 20261.891.891.391.471.47102.22K
Sep 29, 20261.911.951.751.771.7754.16K
Sep 28, 20262.052.051.811.861.8641.26K
Sep 25, 20262.002.201.901.931.9328.91K
Sep 24, 20262.192.191.931.941.9445.03K
Sep 23, 20262.302.372.102.142.1452.05K
Sep 22, 20262.662.672.222.232.23211.62K
Sep 21, 20262.392.432.232.302.3013.73K
Sep 18, 20262.272.362.262.332.3316.66K
Sep 17, 20262.252.392.242.272.2728.50K
Sep 16, 20262.152.312.152.172.1730.66K
Sep 15, 20262.192.252.102.192.1920.43K
Sep 14, 20262.402.612.152.172.1730.95K
Sep 11, 20262.502.522.312.382.3827.25K
Sep 10, 20262.572.572.442.442.444.03K
Sep 9, 20262.642.732.552.612.6167.53K
Sep 8, 20262.392.932.392.602.6060.84K
Sep 4, 20262.312.402.302.392.3912.63K
Sep 3, 20262.382.392.232.352.3544.76K
Sep 2, 20262.152.492.152.402.4054.52K
Sep 1, 20262.262.332.152.152.1522.60K
Aug 31, 20262.382.422.252.272.2730.42K
Aug 28, 20262.352.442.282.372.3735.20K
Aug 27, 20262.492.502.342.352.3539.95K
Aug 26, 20262.202.482.202.402.4069.84K
Aug 25, 20262.132.272.132.202.2010.22K
Aug 24, 20262.162.232.102.132.1334.95K
Aug 21, 20262.252.282.152.152.1526.53K
Aug 20, 20262.152.262.152.202.2018.72K
Aug 19, 20262.122.292.122.222.2219.47K
Aug 18, 20262.242.242.152.172.1719.98K
Aug 17, 20262.252.302.162.252.2530.92K
Aug 14, 20262.252.252.152.222.2233.78K
Aug 13, 20262.352.362.202.242.2445.03K
Aug 12, 20262.392.412.262.352.35218.63K
Aug 11, 20262.332.472.332.402.4030.50K
Aug 10, 20262.452.452.302.362.3623.62K
Aug 7, 20262.402.552.392.412.4137.65K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.