Dark

LNAI
Lunai Bioworks Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:59 PM EDT

2.38USD+21.684%(+0.42)8,069,519

2.02Bid 2.76Ask 0.74Spread

Pre-market

Jul 30, 2026 8:47:30 AM EDT

2.01USD-5.189%(-0.11)0

After-hours

Aug 3, 2026 4:18:30 PM EDT

2.23USD-6.499%(-0.15)22,329

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	2.25000	3.720000	1.960000	2.3800	+22.680%	8,069,519	0.000%
2026-07-31	2.05000	2.130000	1.940000	1.9400	-3.960%	26,539	+22.680%
2026-07-30	2.06000	2.105000	2.000000	2.0200	-4.265%	23,547	+17.822%
2026-07-29	2.17000	2.200000	2.060000	2.1100	-5.804%	15,281	+12.796%
2026-07-28	2.22000	2.310000	2.220000	2.2400	+0.448%	12,147	+6.250%
2026-07-27	2.33000	2.370000	2.220000	2.2300	-4.292%	26,457	+6.726%
2026-07-24	2.39000	2.520000	2.320000	2.3300	+0.431%	13,316	+2.146%
2026-07-23	2.61000	2.753200	2.310000	2.3200	-11.111%	30,284	+2.586%
2026-07-22	2.76000	2.795000	2.570000	2.6100	-5.435%	34,441	-8.812%
2026-07-21	2.73000	3.090000	2.650000	2.7600	+4.545%	48,201	-13.768%
2026-07-20	2.78000	2.780000	2.640000	2.6400	-6.383%	17,881	-9.848%
2026-07-17	2.85000	2.850200	2.800000	2.8200	-2.083%	15,889	-15.603%
2026-07-16	2.89000	3.010000	2.770000	2.8800	-3.356%	62,794	-17.361%
2026-07-15	2.92510	3.000000	2.881000	2.9800	0.000%	26,570	-20.134%
2026-07-14	2.82000	2.980000	2.770000	2.9800	+5.300%	32,211	-20.134%
2026-07-13	2.94000	2.945000	2.710000	2.8300	-3.741%	37,374	-15.901%
2026-07-10	2.79000	2.990000	2.790000	2.9400	+7.692%	85,600	-19.048%
2026-07-09	2.65000	2.790000	2.650000	2.7300	-0.365%	25,601	-12.821%
2026-07-08	2.73500	2.765000	2.690000	2.7400	-2.837%	44,224	-13.139%
2026-07-07	3.05000	3.054000	2.750000	2.8200	-8.738%	56,420	-15.603%
2026-07-06	3.20000	3.252700	3.060000	3.0900	-3.438%	44,141	-22.977%
2026-07-02	3.06000	3.330000	3.050000	3.2000	+3.560%	59,223	-25.625%
2026-07-01	3.28000	3.467400	3.045000	3.0900	-5.505%	86,440	-22.977%
2026-06-30	3.18000	3.350000	3.082000	3.2700	+3.155%	77,252	-27.217%
2026-06-29	3.17000	3.450000	3.010100	3.1700	-1.246%	148,842	-24.921%
2026-06-26	3.54000	3.570000	3.160000	3.2100	-9.831%	150,747	-25.857%
2026-06-25	3.42000	3.800000	3.420000	3.5600	+3.790%	79,702	-33.146%
2026-06-24	4.30000	4.499900	3.340100	3.4300	-20.233%	328,690	-30.612%
2026-06-23	3.99000	4.780000	3.930000	4.3000	+3.614%	297,331	-44.651%
2026-06-22	3.09000	4.680000	3.090000	4.1500	+9.788%	1,165,926	-42.651%
2026-06-18	3.56000	4.010000	3.500000	3.7800	-5.500%	1,042,826	-37.037%
2026-06-17	4.74000	5.020000	3.640000	4.0000	+40.598%	26,485,416	-40.500%
2026-06-16	2.66000	2.919400	2.530000	2.8450	+9.004%	19,332,524	-16.344%
2026-06-15	2.43000	2.830000	2.430000	2.6100	+8.299%	128,672	-8.812%
2026-06-12	2.43000	2.789900	2.400000	2.4100	-3.600%	52,831	-1.245%
2026-06-11	2.32000	2.751100	2.300000	2.5000	+10.619%	40,494	-4.800%
2026-06-10	2.25000	2.370000	2.250000	2.2600	-1.310%	29,330	+5.310%
2026-06-09	2.35000	2.420000	2.280100	2.2900	-3.376%	23,916	+3.930%
2026-06-08	2.46000	2.470100	2.320000	2.3700	-3.265%	36,357	+0.422%
2026-06-05	2.76000	2.900000	2.450000	2.4500	-16.096%	48,953	-2.857%
2026-06-04	2.83000	2.950000	2.690000	2.9200	+1.742%	53,143	-18.493%
2026-06-03	3.00000	3.000000	2.870000	2.8700	-3.691%	32,487	-17.073%
2026-06-02	3.02000	3.120000	2.935000	2.9800	+0.676%	74,731	-20.134%
2026-06-01	2.94000	3.380000	2.901000	2.9600	-3.896%	129,063	-19.595%
2026-05-29	2.95000	3.120000	2.850000	3.0800	+1.316%	135,021	-22.727%
2026-05-28	2.61000	3.240000	2.600100	3.0400	+16.031%	431,025	-21.711%
2026-05-27	2.08000	2.737300	2.060000	2.6200	+24.171%	494,797	-9.160%
2026-05-26	2.17000	2.190000	2.020000	2.1100	-6.637%	90,476	+12.796%
2026-05-22	2.26000	2.400000	2.110000	2.2600	-2.620%	205,975	+5.310%
2026-05-21	1.91200	2.336000	1.800000	2.3208	+932.844%	273,467	+2.551%
2026-05-20	0.22000	0.245000	0.218600	0.2247	-10.192%	1,399,227	+959.190%
2026-05-19	0.26200	0.262000	0.250200	0.2502	-3.211%	444,486	+851.239%
2026-05-18	0.25880	0.284900	0.256800	0.2585	+0.505%	913,819	+820.696%
2026-05-15	0.27000	0.270000	0.251100	0.2572	-7.014%	734,916	+825.350%
2026-05-14	0.28520	0.290000	0.270000	0.2766	-6.869%	1,010,137	+760.448%
2026-05-13	0.29900	0.308500	0.291100	0.2970	-5.414%	833,267	+701.347%
2026-05-12	0.31420	0.316800	0.292500	0.3140	-3.056%	1,102,856	+657.962%
2026-05-11	0.33510	0.335100	0.307300	0.3239	-1.848%	851,912	+634.795%
2026-05-08	0.33860	0.343500	0.318000	0.3300	-0.901%	1,209,532	+621.212%
2026-05-07	0.30540	0.350000	0.305100	0.3330	+6.288%	2,356,191	+614.715%
2026-05-06	0.31000	0.328000	0.304701	0.3133	+0.417%	2,004,649	+659.655%
2026-05-05	0.25980	0.333000	0.258000	0.3120	-3.882%	7,453,309	+662.821%
2026-05-04	0.37660	0.408200	0.319000	0.3246	+1.469%	100,393,133	+633.210%
2026-05-01	0.32930	0.331700	0.300600	0.3199	-3.061%	12,121,160	+643.982%
2026-04-30	0.32600	0.331000	0.310500	0.3300	-0.812%	525,654	+621.212%
2026-04-29	0.33950	0.345000	0.321000	0.3327	-2.089%	518,536	+615.359%
2026-04-28	0.29550	0.347500	0.294900	0.3398	+10.110%	2,467,314	+600.412%
2026-04-27	0.29000	0.320000	0.282200	0.3086	-0.484%	1,939,514	+671.225%
2026-04-24	0.31210	0.330000	0.286400	0.3101	+1.772%	29,853,366	+667.494%
2026-04-23	0.31550	0.315500	0.291000	0.3047	-6.217%	776,458	+681.096%
2026-04-22	0.31820	0.324900	0.303000	0.3249	-0.399%	966,638	+632.533%
2026-04-21	0.34000	0.340000	0.310000	0.3262	-4.059%	1,282,873	+629.614%
2026-04-20	0.33660	0.350000	0.323000	0.3400	-2.551%	1,409,101	+600.000%
2026-04-17	0.29995	0.362800	0.299900	0.3489	+14.770%	2,798,217	+582.144%
2026-04-16	0.30470	0.314100	0.277700	0.3040	-5.853%	2,196,647	+682.895%
2026-04-15	0.36970	0.369700	0.262100	0.3229	-4.693%	27,922,988	+637.070%
2026-04-14	0.35250	0.355900	0.330000	0.3388	-9.629%	1,889,598	+602.479%
2026-04-13	0.36180	0.379700	0.361800	0.3749	+1.078%	1,162,718	+534.836%
2026-04-10	0.40000	0.432200	0.365500	0.3709	-10.432%	2,503,122	+541.682%
2026-04-09	0.35000	0.436800	0.330500	0.4141	+15.994%	6,241,503	+474.740%
2026-04-08	0.39060	0.407000	0.342200	0.3570	-9.414%	7,665,495	+566.667%
2026-04-07	0.48410	0.541990	0.365000	0.3941	+39.752%	134,437,142	+503.908%
2026-04-06	0.37110	0.385000	0.280101	0.2820	-24.397%	3,148,687	+743.972%
2026-04-02	0.39630	0.409800	0.372400	0.3730	-9.466%	1,177,186	+538.070%
2026-04-01	0.38250	0.412000	0.380000	0.4120	+1.104%	1,738,101	+477.670%
2026-03-31	0.39000	0.415000	0.372500	0.4075	-1.284%	2,068,099	+484.049%
2026-03-30	0.39170	0.412800	0.373000	0.4128	0.000%	2,040,490	+476.550%
2026-03-27	0.45550	0.461700	0.400000	0.4128	-16.370%	9,196,639	+476.550%
2026-03-26	0.92050	0.948000	0.482800	0.4936	+22.939%	257,637,081	+382.172%
2026-03-25	0.37910	0.401500	0.352700	0.4015	+10.000%	1,328,252	+492.777%
2026-03-24	0.40000	0.419800	0.350000	0.3650	-11.084%	1,943,639	+552.055%
2026-03-23	0.43150	0.510000	0.405200	0.4105	-12.380%	4,214,122	+479.781%
2026-03-20	0.37690	0.600000	0.367100	0.4685	+21.688%	80,784,276	+408.004%
2026-03-19	0.36690	0.430000	0.360200	0.3850	-4.205%	7,596,458	+518.182%
2026-03-18	0.47240	0.499000	0.364200	0.4019	-27.820%	13,438,421	+492.187%
2026-03-17	0.55750	0.739290	0.470500	0.5568	+162.765%	554,032,865	+327.443%
2026-03-16	0.18080	0.220000	0.171363	0.2119	+14.913%	5,471,221	+1,023.171%
2026-03-13	0.19000	0.191100	0.163700	0.1844	-4.058%	1,235,849	+1,190.672%
2026-03-12	0.16000	0.231800	0.151300	0.1922	+1.105%	28,670,530	+1,138.293%
2026-03-11	0.19490	0.195000	0.182100	0.1901	-4.760%	582,481	+1,151.973%
2026-03-10	0.22380	0.230000	0.182400	0.1996	-9.273%	697,003	+1,092.385%
2026-03-09	0.23500	0.236900	0.178600	0.2200	-5.254%	1,068,434	+981.818%
2026-03-06	0.36000	0.360000	0.231000	0.2322	-35.768%	1,026,656	+924.978%
2026-03-05	0.37000	0.400000	0.361300	0.3615	-5.118%	91,920	+558.368%
2026-03-04	0.39490	0.411100	0.360000	0.3810	-3.544%	101,200	+524.672%
2026-03-03	0.38000	0.411000	0.380000	0.3950	+3.403%	251,082	+502.532%
2026-03-02	0.37500	0.392000	0.360000	0.3820	+3.104%	115,307	+523.037%
2026-02-27	0.39000	0.400000	0.362000	0.3705	-7.375%	297,372	+542.375%
2026-02-26	0.41930	0.424700	0.390000	0.4000	-5.971%	177,811	+495.000%
2026-02-25	0.42650	0.439088	0.400000	0.4254	-2.229%	141,381	+459.473%
2026-02-24	0.47520	0.475200	0.392050	0.4351	-9.354%	275,145	+447.001%
2026-02-23	0.55500	0.580000	0.461000	0.4800	-11.991%	243,826	+395.833%
2026-02-20	0.57690	0.620000	0.524000	0.5454	-5.509%	125,270	+336.377%
2026-02-19	0.61000	0.650000	0.567900	0.5772	-1.350%	275,458	+312.335%
2026-02-18	0.65000	0.696700	0.560000	0.5851	-12.266%	207,414	+306.768%
2026-02-17	0.68000	0.690000	0.650000	0.6669	-9.191%	462,056	+256.875%
2026-02-13	0.74600	0.777900	0.681050	0.7344	-10.209%	523,136	+224.074%
2026-02-12	0.87000	0.920000	0.800000	0.8179	+0.988%	111,852	+190.989%
2026-02-11	1.02000	1.040000	0.784100	0.8099	-23.594%	441,351	+193.863%
2026-02-10	0.91600	1.115000	0.840800	1.0600	+28.360%	1,784,631	+124.528%
2026-02-09	0.70000	0.825800	0.670000	0.8258	+24.668%	431,007	+188.205%
2026-02-06	0.65340	0.698100	0.630000	0.6624	+2.396%	157,028	+259.300%
2026-02-05	0.70000	0.728000	0.631100	0.6469	-5.548%	81,491	+267.908%
2026-02-04	0.70000	0.763700	0.670700	0.6849	-3.399%	62,495	+247.496%
2026-02-03	0.75750	0.800000	0.695900	0.7090	-6.403%	186,377	+235.684%
2026-02-02	0.80200	0.836080	0.750000	0.7575	-2.934%	98,209	+214.191%
2026-01-30	0.84000	0.840000	0.780400	0.7804	-7.106%	42,172	+204.972%
2026-01-29	0.78570	0.847000	0.750000	0.8401	+5.131%	109,255	+183.300%
2026-01-28	0.83000	0.880000	0.750000	0.7991	-4.756%	290,698	+197.835%
2026-01-27	0.87000	0.945200	0.820000	0.8390	-2.043%	446,915	+183.671%
2026-01-26	0.86170	0.967400	0.785500	0.8565	-2.449%	562,390	+177.875%
2026-01-23	0.89770	0.920000	0.850700	0.8780	-4.357%	66,103	+171.071%
2026-01-22	0.82600	0.930000	0.821500	0.9180	+9.273%	114,497	+159.259%
2026-01-21	0.87000	0.877900	0.820000	0.8401	-3.002%	102,291	+183.300%
2026-01-20	0.90000	0.921334	0.851100	0.8661	-6.378%	123,038	+174.795%
2026-01-16	0.92000	0.935100	0.898500	0.9251	+0.653%	76,014	+157.269%
2026-01-15	0.94000	0.960000	0.900200	0.9191	-4.459%	138,603	+158.949%
2026-01-14	0.95000	0.962000	0.895000	0.9620	-0.978%	215,760	+147.401%
2026-01-13	0.97000	0.997200	0.909300	0.9715	+2.990%	78,308	+144.982%
2026-01-12	0.92000	0.970050	0.890100	0.9433	-1.740%	98,612	+152.306%
2026-01-09	0.92000	0.960000	0.880100	0.9600	+5.471%	127,124	+147.917%
2026-01-08	0.95060	0.960000	0.900000	0.9102	-4.189%	93,282	+161.481%
2026-01-07	0.90580	0.956200	0.882010	0.9500	+3.283%	320,575	+150.526%
2026-01-06	0.94000	1.000000	0.910000	0.9198	-2.222%	136,756	+158.752%
2026-01-05	0.97000	1.040000	0.940100	0.9407	-3.180%	155,435	+153.003%
2026-01-02	0.90130	0.990000	0.861300	0.9716	+10.196%	150,903	+144.957%
2025-12-31	0.89000	0.949599	0.867100	0.8817	-0.418%	156,404	+169.933%
2025-12-30	0.94000	0.943300	0.860000	0.8854	-4.847%	311,707	+168.805%
2025-12-29	1.01000	1.010000	0.915800	0.9305	-4.161%	163,175	+155.776%
2025-12-26	0.99850	1.000000	0.944800	0.9709	-1.531%	144,847	+145.133%
2025-12-24	1.02070	1.051900	0.970000	0.9860	-0.625%	32,462	+141.379%
2025-12-23	0.99800	1.060000	0.982200	0.9922	-3.670%	116,387	+139.871%
2025-12-22	1.06000	1.105000	1.030000	1.0300	-1.905%	326,570	+131.068%
2025-12-19	1.04000	1.080000	1.020000	1.0500	+1.942%	213,805	+126.667%
2025-12-18	1.03000	1.080000	1.002000	1.0300	+4.696%	194,335	+131.068%
2025-12-17	1.06000	1.100000	0.970200	0.9838	-7.189%	212,541	+141.919%
2025-12-16	0.98220	1.060000	0.963000	1.0600	+6.138%	221,991	+124.528%
2025-12-15	1.07000	1.070000	0.994900	0.9987	-6.664%	192,522	+138.310%
2025-12-12	1.13000	1.150000	1.060000	1.0700	-7.759%	231,125	+122.430%
2025-12-11	1.19000	1.195000	1.150000	1.1600	-2.521%	160,177	+105.172%
2025-12-10	1.24000	1.250000	1.130000	1.1900	-5.556%	302,777	+100.000%
2025-12-09	1.29000	1.370000	1.180100	1.2600	-8.696%	1,352,877	+88.889%
2025-12-08	1.24000	1.400000	1.218000	1.3800	+10.400%	518,494	+72.464%
2025-12-05	1.28000	1.289900	1.200000	1.2500	-3.846%	212,008	+90.400%
2025-12-04	1.17000	1.310000	1.160000	1.3000	+4.000%	402,743	+83.077%
2025-12-03	1.19000	1.290000	1.110100	1.2500	-0.794%	431,685	+90.400%
2025-12-02	1.30000	1.309900	1.210000	1.2600	-3.817%	500,879	+88.889%
2025-12-01	1.17000	1.330000	1.160100	1.3100	+11.017%	788,168	+81.679%
2025-11-28	1.30000	1.300000	1.130000	1.1800	-8.527%	547,486	+101.695%
2025-11-26	0.98000	1.320000	0.960100	1.2900	+19.444%	3,164,625	+84.496%
2025-11-25	1.41000	1.520000	1.030000	1.0800	-14.961%	46,624,161	+120.370%
2025-11-24	1.24000	1.326500	1.217400	1.2700	+2.419%	188,022	+87.402%
2025-11-21	1.37000	1.520000	1.210000	1.2400	-13.889%	425,571	+91.935%
2025-11-20	1.40000	1.660000	1.340000	1.4400	-4.000%	1,114,616	+65.278%
2025-11-19	1.15000	1.530000	1.130000	1.5000	+29.310%	1,486,921	+58.667%
2025-11-18	0.98000	1.200000	0.980000	1.1600	+12.621%	897,944	+105.172%
2025-11-17	1.10000	1.130000	1.020000	1.0300	-2.830%	418,093	+131.068%
2025-11-14	1.03000	1.190000	0.965250	1.0600	+2.913%	609,653	+124.528%
2025-11-13	0.96000	1.080000	0.905400	1.0300	+12.458%	984,622	+131.068%
2025-11-12	0.84660	0.951000	0.824200	0.9159	+4.174%	476,474	+159.854%
2025-11-11	0.85800	0.880000	0.810100	0.8792	-1.202%	273,990	+170.701%
2025-11-10	0.89000	0.929600	0.850000	0.8899	-4.630%	655,981	+167.446%
2025-11-07	0.93000	0.984600	0.810000	0.9331	-8.520%	1,972,078	+155.064%
2025-11-06	1.09000	1.100000	1.000000	1.0200	-12.821%	3,974,426	+133.333%
2025-11-05	1.10000	1.532000	0.912700	1.1700	+40.288%	169,777,760	+103.419%
2025-11-04	0.84480	0.889300	0.819900	0.8340	-4.237%	92,609	+185.372%
2025-11-03	0.86000	0.879000	0.811000	0.8709	+0.103%	121,184	+173.281%
2025-10-31	0.97000	0.970000	0.850600	0.8700	-7.535%	103,412	+173.563%
2025-10-30	0.95960	1.060000	0.913900	0.9409	-1.990%	148,465	+152.949%
2025-10-29	1.03000	1.045000	0.925601	0.9600	-7.692%	107,618	+147.917%
2025-10-28	1.05000	1.080000	1.010000	1.0400	-0.952%	59,339	+128.846%
2025-10-27	1.06000	1.096700	1.020000	1.0500	-2.778%	143,353	+126.667%
2025-10-24	1.04000	1.146600	1.020000	1.0800	+3.846%	182,635	+120.370%
2025-10-23	1.03000	1.070000	1.000000	1.0400	+4.000%	124,608	+128.846%
2025-10-22	1.23000	1.242700	0.902000	1.0000	-21.260%	371,119	+138.000%
2025-10-21	1.20000	1.280000	1.170000	1.2700	+4.959%	72,049	+87.402%
2025-10-20	1.25000	1.250000	1.170000	1.2100	+0.833%	116,123	+96.694%
2025-10-17	1.22000	1.267500	1.150000	1.2000	-1.639%	166,981	+98.333%
2025-10-16	1.27000	1.400000	1.220000	1.2200	-1.613%	259,725	+95.082%
2025-10-15	1.21000	1.270000	1.210000	1.2400	+1.639%	170,332	+91.935%
2025-10-14	1.14000	1.250000	1.130000	1.2200	+5.172%	129,206	+95.082%
2025-10-13	1.15000	1.170000	1.110000	1.1600	+2.655%	107,374	+105.172%
2025-10-10	1.22000	1.243800	1.120800	1.1300	-8.871%	472,018	+110.619%
2025-10-09	1.24000	1.279900	1.200100	1.2400	0.000%	178,972	+91.935%
2025-10-08	1.26000	1.305900	1.210000	1.2400	-1.587%	280,203	+91.935%
2025-10-07	1.24000	1.300000	1.230000	1.2600	-0.787%	245,301	+88.889%
2025-10-06	1.29000	1.390000	1.221500	1.2700	-1.550%	456,542	+87.402%
2025-10-03	1.25000	1.310000	1.221400	1.2900	+4.878%	269,865	+84.496%
2025-10-02	1.30000	1.330000	1.200000	1.2300	-3.906%	284,966	+93.496%
2025-10-01	1.55000	1.550000	1.250000	1.2800	0.000%	405,440	+85.938%

.dark-mode .ZWf1l5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZWf1l5{ color: #333333; background-color: white; border: 2px solid #333333; }LNAILunai Bioworks Inc. Common Stockstock NASDAQ

LNAI
Lunai Bioworks Inc. Common Stock
stock NASDAQ