5 DAY PERFORMANCE
-4.33%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-10.72%
YEAR-TO-DATE PERFORMANCE
-4.73%
Lunai Bioworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.79 | $0.84 (6.92%) | $0.85 | $0.75 | 109.40 K | $14.00 M |
| 01/28/2026 | $0.83 | $0.80 (-3.72%) | $0.88 | $0.75 | 290.70 K | $13.31 M |
| 01/27/2026 | $0.87 | $0.84 (-3.56%) | $0.95 | $0.82 | 446.92 K | $13.98 M |
| 01/26/2026 | $0.86 | $0.86 (-0.6%) | $0.97 | $0.79 | 562.40 K | $14.27 M |
| 01/23/2026 | $0.90 | $0.88 (-2.19%) | $0.92 | $0.85 | 66.10 K | $14.63 M |
| 01/22/2026 | $0.83 | $0.92 (11.14%) | $0.93 | $0.82 | 114.50 K | $15.29 M |
| 01/21/2026 | $0.87 | $0.84 (-3.44%) | $0.88 | $0.82 | 102.30 K | $14.00 M |
| 01/20/2026 | $0.90 | $0.87 (-3.77%) | $0.92 | $0.85 | 123.04 K | $14.43 M |
| 01/16/2026 | $0.92 | $0.93 (0.55%) | $0.94 | $0.90 | 76.01 K | $15.41 M |
| 01/15/2026 | $0.94 | $0.92 (-2.22%) | $0.96 | $0.90 | 138.60 K | $15.31 M |
| 01/14/2026 | $0.95 | $0.96 (1.26%) | $0.96 | $0.90 | 215.76 K | $16.03 M |
| 01/13/2026 | $0.97 | $0.97 (0.15%) | $1.00 | $0.91 | 78.67 K | $16.19 M |
| 01/12/2026 | $0.92 | $0.94 (2.53%) | $0.97 | $0.89 | 98.61 K | $15.72 M |
| 01/09/2026 | $0.92 | $0.96 (4.35%) | $0.96 | $0.88 | 151.23 K | $15.99 M |
| 01/08/2026 | $0.95 | $0.91 (-4.25%) | $0.96 | $0.90 | 93.28 K | $15.16 M |
| 01/07/2026 | $0.91 | $0.95 (4.88%) | $0.96 | $0.88 | 320.60 K | $15.83 M |
| 01/06/2026 | $0.94 | $0.92 (-2.15%) | $1.00 | $0.91 | 136.80 K | $15.32 M |
| 01/05/2026 | $0.97 | $0.94 (-3.02%) | $1.04 | $0.94 | 155.44 K | $15.67 M |
| 01/02/2026 | $0.90 | $0.97 (7.8%) | $0.99 | $0.86 | 150.90 K | $16.19 M |
| 12/31/2025 | $0.89 | $0.88 (-0.93%) | $0.95 | $0.87 | 156.40 K | $14.69 M |
| 12/30/2025 | $0.94 | $0.89 (-5.81%) | $0.94 | $0.86 | 311.71 K | $14.75 M |
| 12/29/2025 | $1.01 | $0.93 (-7.87%) | $1.01 | $0.92 | 163.20 K | $15.50 M |
| 12/26/2025 | $1.00 | $0.97 (-2.76%) | $1.00 | $0.94 | 144.85 K | $16.18 M |
| 12/24/2025 | $1.02 | $0.99 (-3.33%) | $1.05 | $0.97 | 32.50 K | $16.43 M |
| 12/23/2025 | $1.00 | $0.99 (-0.58%) | $1.06 | $0.98 | 116.50 K | $16.53 M |
| 12/22/2025 | $1.06 | $1.03 (-2.83%) | $1.11 | $1.03 | 327.29 K | $17.16 M |
| 12/19/2025 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 213.81 K | $17.49 M |
| 12/18/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.00 | 194.34 K | $17.16 M |
| 12/17/2025 | $1.06 | $0.98 (-7.19%) | $1.10 | $0.97 | 212.54 K | $16.39 M |
| 12/16/2025 | $0.98 | $1.06 (7.92%) | $1.06 | $0.96 | 222.00 K | $17.66 M |
| 12/15/2025 | $1.07 | $1.00 (-6.66%) | $1.07 | $0.99 | 192.62 K | $16.64 M |
| 12/12/2025 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.06 | 233.60 K | $17.83 M |
| 12/11/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 160.20 K | $19.33 M |
| 12/10/2025 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.13 | 304.24 K | $19.83 M |
| 12/09/2025 | $1.29 | $1.26 (-2.33%) | $1.37 | $1.18 | 1.35 M | $20.99 M |
| 12/08/2025 | $1.24 | $1.38 (11.29%) | $1.40 | $1.22 | 521.50 K | $22.99 M |
| 12/05/2025 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.20 | 212.31 K | $20.29 M |
| 12/04/2025 | $1.17 | $1.30 (11.11%) | $1.31 | $1.16 | 402.74 K | $21.10 M |
| 12/03/2025 | $1.19 | $1.25 (5.04%) | $1.29 | $1.11 | 431.70 K | $20.29 M |
| 12/02/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.21 | 500.90 K | $20.45 M |
| 12/01/2025 | $1.17 | $1.31 (11.97%) | $1.33 | $1.16 | 788.20 K | $21.27 M |
| 11/28/2025 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.13 | 547.50 K | $19.16 M |
| 11/26/2025 | $0.98 | $1.29 (31.63%) | $1.32 | $0.96 | 3.16 M | $20.94 M |
| 11/25/2025 | $1.41 | $1.08 (-23.4%) | $1.52 | $1.03 | 46.62 M | $17.53 M |
| 11/24/2025 | $1.24 | $1.27 (2.42%) | $1.33 | $1.22 | 188.02 K | $20.62 M |
| 11/21/2025 | $1.37 | $1.24 (-9.49%) | $1.52 | $1.21 | 425.60 K | $20.13 M |
| 11/20/2025 | $1.40 | $1.44 (2.86%) | $1.66 | $1.34 | 1.11 M | $23.38 M |
| 11/19/2025 | $1.15 | $1.50 (30.43%) | $1.53 | $1.13 | 1.49 M | $24.35 M |
| 11/18/2025 | $0.98 | $1.16 (18.37%) | $1.20 | $0.98 | 897.94 K | $18.83 M |
| 11/17/2025 | $1.10 | $1.03 (-6.36%) | $1.13 | $1.02 | 418.10 K | $16.72 M |
| 11/14/2025 | $1.03 | $1.06 (2.91%) | $1.19 | $0.97 | 609.70 K | $17.21 M |
| 11/13/2025 | $0.96 | $1.03 (7.29%) | $1.08 | $0.91 | 984.62 K | $16.72 M |
| 11/12/2025 | $0.85 | $0.92 (8.19%) | $0.95 | $0.82 | 476.47 K | $14.87 M |
| 11/11/2025 | $0.86 | $0.88 (2.47%) | $0.88 | $0.81 | 274.00 K | $14.27 M |
| 11/10/2025 | $0.89 | $0.89 (-0.01%) | $0.93 | $0.85 | 656.00 K | $14.45 M |
| 11/07/2025 | $0.93 | $0.93 (0.33%) | $0.98 | $0.81 | 1.97 M | $15.15 M |
| 11/06/2025 | $1.09 | $1.02 (-6.42%) | $1.10 | $1.00 | 3.97 M | $16.56 M |
| 11/05/2025 | $1.10 | $1.17 (6.36%) | $1.53 | $0.91 | 169.79 M | $18.99 M |
| 11/04/2025 | $0.84 | $0.83 (-1.28%) | $0.89 | $0.82 | 92.61 K | $13.54 M |
| 11/03/2025 | $0.86 | $0.87 (1.27%) | $0.88 | $0.81 | 121.20 K | $14.14 M |
| 10/31/2025 | $0.97 | $0.87 (-10.31%) | $0.97 | $0.85 | 103.41 K | $14.12 M |
| 10/30/2025 | $0.96 | $0.94 (-1.95%) | $1.06 | $0.91 | 148.50 K | $15.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
