Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.3963	0.4098	0.3724	0.3730	1,151,908	-0.04(-9.47%)
Apr 01, 2026	0.3825	0.4120	0.3800	0.4120	1,707,088	+0.00(+1.10%)
Mar 31, 2026	0.3900	0.4150	0.3725	0.4075	2,042,083	-0.01(-1.28%)
Mar 30, 2026	0.3917	0.4128	0.3730	0.4128	2,027,063	+0.00(+0.00%)
Mar 27, 2026	0.4555	0.4617	0.4000	0.4128	9,196,645	-0.08(-16.37%)
Mar 26, 2026	0.9205	0.9480	0.4828	0.4936	257,426,528	+0.09(+22.94%)
Mar 25, 2026	0.3791	0.4015	0.3527	0.4015	1,321,908	+0.04(+10.00%)
Mar 24, 2026	0.4000	0.4198	0.3500	0.3650	1,931,906	-0.05(-11.08%)
Mar 23, 2026	0.4315	0.5100	0.4052	0.4105	4,206,391	-0.06(-12.38%)
Mar 20, 2026	0.3769	0.6000	0.3671	0.4685	80,784,896	+0.08(+21.69%)
Mar 19, 2026	0.3669	0.4300	0.3602	0.3850	7,576,314	-0.02(-4.21%)
Mar 18, 2026	0.4700	0.4990	0.3642	0.4019	13,345,867	-0.15(-27.82%)
Mar 17, 2026	0.5575	0.7393	0.4705	0.5568	553,080,960	+0.34(+162.77%)
Mar 16, 2026	0.1808	0.2200	0.1714	0.2119	1,835,073	+0.03(+14.91%)
Mar 13, 2026	0.1900	0.1911	0.1637	0.1844	1,235,850	-0.01(-4.06%)
Mar 12, 2026	0.1600	0.2318	0.1513	0.1922	28,649,688	+0.00(+1.10%)
Mar 11, 2026	0.1949	0.1950	0.1821	0.1901	581,712	-0.01(-4.76%)
Mar 10, 2026	0.2238	0.2300	0.1824	0.1996	695,265	-0.02(-9.27%)
Mar 09, 2026	0.2350	0.2369	0.1786	0.2200	1,068,424	-0.01(-5.25%)
Mar 06, 2026	0.3600	0.3600	0.2310	0.2322	1,026,656	-0.13(-35.77%)
Mar 05, 2026	0.3700	0.4000	0.3613	0.3615	91,919	-0.02(-5.12%)
Mar 04, 2026	0.3949	0.4111	0.3600	0.3810	101,173	-0.01(-3.54%)
Mar 03, 2026	0.3800	0.4110	0.3800	0.3950	250,781	+0.01(+3.40%)
Mar 02, 2026	0.3750	0.3920	0.3600	0.3820	115,282	+0.01(+3.10%)
Feb 27, 2026	0.3900	0.4000	0.3620	0.3705	301,722	-0.03(-7.38%)
Feb 26, 2026	0.4193	0.4247	0.3900	0.4000	177,796	-0.03(-5.97%)
Feb 25, 2026	0.4265	0.4391	0.4000	0.4254	140,831	-0.01(-2.23%)
Feb 24, 2026	0.4752	0.4752	0.3921	0.4351	273,325	-0.04(-9.35%)
Feb 23, 2026	0.5550	0.5800	0.4610	0.4800	243,251	-0.07(-11.99%)
Feb 20, 2026	0.5800	0.6200	0.5240	0.5454	125,270	-0.03(-5.51%)
Feb 19, 2026	0.6100	0.6500	0.5679	0.5772	274,864	-0.01(-1.35%)
Feb 18, 2026	0.6500	0.6967	0.5600	0.5851	207,260	-0.08(-12.27%)
Feb 17, 2026	0.6800	0.6900	0.6500	0.6669	461,468	-0.07(-9.19%)
Feb 13, 2026	0.7500	0.7779	0.6811	0.7344	523,136	-0.08(-10.21%)
Feb 12, 2026	0.8700	0.9200	0.8000	0.8179	103,472	+0.01(+0.99%)
Feb 11, 2026	1.020	1.040	0.7841	0.8099	441,351	-0.25(-23.59%)
Feb 10, 2026	0.9160	1.115	0.8408	1.060	1,775,635	+0.23(+28.36%)
Feb 09, 2026	0.7000	0.8258	0.6700	0.8258	430,904	+0.16(+24.67%)
Feb 06, 2026	0.6534	0.6981	0.6300	0.6624	157,028	+0.02(+2.40%)
Feb 05, 2026	0.7000	0.7280	0.6311	0.6469	81,190	-0.04(-5.55%)
Feb 04, 2026	0.7000	0.7637	0.6707	0.6849	58,835	-0.02(-3.40%)
Feb 03, 2026	0.7600	0.8000	0.6959	0.7090	185,926	-0.05(-6.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Lunai Bioworks Inc. - Common Stock (NQ:LNAI)

Historical Prices

Starting at $3.75/week.

Subscribe Today