5 DAY PERFORMANCE
+10.17%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-37.20%
Lunai Bioworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $1.03 | $0.96 (-6.8%) | $1.05 | $0.93 | 107.62 K | $15.58 M |
| 10/28/2025 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.01 | 59.34 K | $16.88 M |
| 10/27/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.02 | 143.35 K | $17.05 M |
| 10/24/2025 | $1.04 | $1.08 (3.85%) | $1.15 | $1.02 | 182.64 K | $17.53 M |
| 10/23/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.00 | 124.61 K | $16.88 M |
| 10/22/2025 | $1.23 | $1.00 (-18.7%) | $1.24 | $0.90 | 371.12 K | $17.80 M |
| 10/21/2025 | $1.20 | $1.27 (5.83%) | $1.28 | $1.17 | 72.05 K | $22.60 M |
| 10/20/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.17 | 116.12 K | $21.54 M |
| 10/17/2025 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.15 | 167.00 K | $21.36 M |
| 10/16/2025 | $1.27 | $1.22 (-3.94%) | $1.40 | $1.22 | 259.73 K | $21.71 M |
| 10/15/2025 | $1.21 | $1.24 (2.48%) | $1.27 | $1.21 | 170.33 K | $22.07 M |
| 10/14/2025 | $1.14 | $1.22 (7.02%) | $1.25 | $1.13 | 129.21 K | $21.71 M |
| 10/13/2025 | $1.15 | $1.16 (0.87%) | $1.17 | $1.11 | 107.40 K | $20.65 M |
| 10/10/2025 | $1.22 | $1.13 (-7.38%) | $1.24 | $1.12 | 472.02 K | $20.11 M |
| 10/09/2025 | $1.24 | $1.24 (0%) | $1.28 | $1.20 | 179.00 K | $22.07 M |
| 10/08/2025 | $1.26 | $1.24 (-1.59%) | $1.31 | $1.21 | 280.20 K | $22.07 M |
| 10/07/2025 | $1.24 | $1.26 (1.61%) | $1.30 | $1.23 | 245.30 K | $22.43 M |
| 10/06/2025 | $1.29 | $1.27 (-1.55%) | $1.39 | $1.22 | 456.54 K | $22.60 M |
| 10/03/2025 | $1.25 | $1.29 (3.2%) | $1.31 | $1.22 | 269.90 K | $22.96 M |
| 10/02/2025 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.20 | 285.00 K | $21.89 M |
| 10/01/2025 | $1.55 | $1.28 (-17.42%) | $1.55 | $1.25 | 405.44 K | $22.78 M |
| 09/30/2025 | $1.19 | $1.42 (19.33%) | $1.43 | $1.13 | 896.30 K | $25.27 M |
| 09/29/2025 | $1.28 | $1.27 (-0.78%) | $1.35 | $1.21 | 723.84 K | $22.60 M |
| 09/26/2025 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.29 | 382.15 K | |
| 09/25/2025 | $1.32 | $1.41 (6.82%) | $1.46 | $1.30 | 842.29 K | |
| 09/24/2025 | $1.63 | $1.73 (6.13%) | $1.76 | $1.62 | 1.05 M | |
| 09/23/2025 | $1.63 | $1.63 (0%) | $1.80 | $1.55 | 1.04 M | |
| 09/22/2025 | $1.78 | $1.62 (-8.99%) | $1.79 | $1.58 | 1.15 M | |
| 09/19/2025 | $1.68 | $1.75 (4.17%) | $1.92 | $1.63 | 553.88 K | |
| 09/18/2025 | $1.79 | $1.62 (-9.5%) | $1.79 | $1.60 | 168.51 K | |
| 09/17/2025 | $1.83 | $1.65 (-9.84%) | $1.83 | $1.65 | 289.71 K | |
| 09/16/2025 | $1.92 | $1.83 (-4.69%) | $1.95 | $1.70 | 279.10 K | |
| 09/15/2025 | $2.05 | $1.91 (-6.83%) | $2.19 | $1.88 | 93.37 K | |
| 09/12/2025 | $2.00 | $1.99 (-0.5%) | $2.07 | $1.95 | 60.95 K | |
| 09/11/2025 | $2.10 | $2.01 (-4.29%) | $2.10 | $1.95 | 112.86 K | |
| 09/10/2025 | $2.18 | $2.07 (-5.05%) | $2.18 | $2.02 | 67.54 K | |
| 09/09/2025 | $1.95 | $2.22 (13.85%) | $2.23 | $1.90 | 186.34 K | |
| 09/08/2025 | $2.08 | $1.88 (-9.62%) | $2.09 | $1.82 | 168.02 K | |
| 09/05/2025 | $2.17 | $2.07 (-4.61%) | $2.19 | $2.02 | 58.36 K |
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.
