LNAI
LUNAI BIOWORKS (LNAI)
NASDAQ
$0.36-$0.16 (-31.47%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $2.3M
    Market Cap
  • -93.52%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -77.48%
    Low Price$0.47
    High Price$2.23
  • 3 Months
    -81.23%
    Low Price$0.47
    High Price$2.61
  • 1 Year
    -93.52%
    Low Price$1.48
    High Price$4.30
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.50
0.54
0.50
0.52
+0.58%
90,439
10/20/2026
0.49
0.58
0.47
0.52
+9.11%
218,625
10/19/2026
0.70
0.70
0.46
0.47
-30.63%
205,211
10/16/2026
0.81
0.81
0.66
0.68
-17.58%
79,860
10/15/2026
0.87
0.92
0.82
0.83
-7.48%
37,876
10/14/2026
1.00
1.01
0.89
0.89
-13.38%
69,618
10/13/2026
1.09
1.09
1.01
1.03
-7.21%
50,362
10/13/2026
-$0.50 Earnings
10/12/2026
1.29
1.29
1.05
1.11
-9.76%
97,191
10/09/2026
1.17
1.68
0.88
1.23
+9.82%
858,870
10/08/2026
1.14
1.15
1.10
1.12
+2.75%
14,851
10/07/2026
1.19
1.19
1.08
1.09
-3.54%
19,979
10/06/2026
1.13
1.20
1.13
1.13
-0.88%
23,644
10/05/2026
1.25
1.30
1.14
1.14
-12.31%
69,259
10/02/2026
1.44
1.46
1.23
1.30
-5.80%
124,972
10/01/2026
1.54
1.60
1.38
1.38
-6.12%
38,348
09/30/2026
1.89
1.89
1.39
1.47
-16.95%
102,224
09/29/2026
1.91
1.95
1.75
1.77
-4.84%
54,158
09/28/2026
2.05
2.05
1.81
1.86
-3.63%
41,255
09/25/2026
2.00
2.20
1.90
1.93
-0.52%
28,910
09/24/2026
2.19
2.19
1.93
1.94
-9.35%
45,030
09/23/2026
2.30
2.37
2.10
2.14
-4.04%
52,049
09/22/2026
2.66
2.67
2.22
2.23
-3.04%
211,624
09/21/2026
2.39
2.43
2.23
2.30
-1.29%
13,731
09/18/2026
2.27
2.36
2.26
2.33
+2.42%
16,661
09/17/2026
2.25
2.39
2.24
2.28
+4.84%
28,498
09/16/2026
2.15
2.31
2.15
2.17
-0.91%
30,663
09/15/2026
2.19
2.25
2.10
2.19
+0.92%
20,432
09/14/2026
2.40
2.61
2.15
2.17
-8.82%
30,947
09/11/2026
2.50
2.52
2.31
2.38
-2.26%
27,248
09/10/2026
2.57
2.57
2.44
2.44
-6.70%
4,032
09/09/2026
2.64
2.73
2.55
2.61
+0.38%
67,525
09/08/2026
2.39
2.93
2.39
2.60
+8.79%
60,842
09/04/2026
2.31
2.40
2.30
2.39
+1.70%
12,632
09/03/2026
2.38
2.39
2.23
2.35
-2.08%
44,762
09/02/2026
2.15
2.49
2.15
2.40
+11.63%
54,522
09/01/2026
2.26
2.33
2.15
2.15
-5.49%
22,602
08/31/2026
2.38
2.42
2.25
2.28
-4.01%
30,422
08/28/2026
2.35
2.44
2.28
2.37
+0.85%
35,205
08/27/2026
2.49
2.50
2.34
2.35
-2.08%
39,945
08/26/2026
2.20
2.48
2.20
2.40
+9.09%
69,836
08/25/2026
2.13
2.27
2.13
2.20
+3.29%
10,221
08/24/2026
2.16
2.23
2.10
2.13
-1.16%
34,950
08/21/2026
2.25
2.28
2.15
2.16
-2.05%
26,531
08/20/2026
2.15
2.26
2.15
2.20
-0.90%
18,722
08/19/2026
2.12
2.29
2.12
2.22
+2.54%
19,469
08/18/2026
2.24
2.24
2.15
2.17
-3.78%
19,978
08/17/2026
2.25
2.30
2.16
2.25
+1.35%
30,919
08/14/2026
2.25
2.25
2.15
2.22
-0.89%
33,777
08/13/2026
2.35
2.36
2.20
2.24
-4.68%
45,035
08/12/2026
2.39
2.41
2.26
2.35
-2.08%
218,628
08/11/2026
2.33
2.47
2.33
2.40
+1.69%
30,496
08/10/2026
2.45
2.45
2.30
2.36
-2.07%
23,623
08/07/2026
2.40
2.55
2.39
2.41
-0.41%
37,653
08/06/2026
2.44
2.48
2.36
2.42
-2.42%
56,607
08/05/2026
2.51
2.75
2.37
2.48
-2.75%
103,219
08/04/2026
2.16
3.20
2.13
2.55
+6.69%
845,193
08/03/2026
2.00
3.78
1.91
2.39
+23.20%
8,102,908
07/31/2026
2.05
2.13
1.94
1.94
-3.96%
26,538
07/30/2026
2.06
2.11
2.00
2.02
-4.27%
23,546
07/29/2026
2.17
2.20
2.06
2.11
-5.80%
15,281
07/28/2026
2.22
2.31
2.22
2.24
+0.45%
12,146
07/27/2026
2.33
2.37
2.22
2.23
-4.29%
26,456
07/24/2026
2.39
2.52
2.32
2.33
+0.43%
13,316
07/23/2026
2.61
2.75
2.31
2.32
-11.11%
30,283
07/22/2026
2.76
2.80
2.57
2.61
-5.43%
34,441
07/21/2026
2.73
3.09
2.65
2.76
+4.55%
48,201
07/20/2026
2.78
2.78
2.64
2.64
-6.38%
17,881
07/17/2026
2.85
2.85
2.80
2.82
-2.08%
15,889
07/16/2026
2.89
3.01
2.77
2.88
-3.36%
62,693
07/15/2026
2.93
3.00
2.88
2.98
0.00%
26,570
07/14/2026
2.82
2.98
2.77
2.98
+5.30%
32,211
07/13/2026
2.94
2.95
2.71
2.83
-3.74%
37,374
07/10/2026
2.79
2.99
2.79
2.94
+7.69%
85,599
07/09/2026
2.65
2.79
2.65
2.73
-0.36%
25,601
07/08/2026
2.74
2.77
2.69
2.74
-2.84%
44,223
07/07/2026
3.05
3.05
2.75
2.82
-8.74%
56,420
07/06/2026
3.20
3.25
3.06
3.09
-3.44%
44,140
07/02/2026
3.06
3.33
3.05
3.20
+3.56%
59,222
07/01/2026
3.28
3.47
3.05
3.09
-5.50%
86,439
06/30/2026
3.18
3.35
3.08
3.27
+3.15%
77,251
06/29/2026
3.17
3.45
3.01
3.17
-1.25%
148,841
06/26/2026
3.54
3.57
3.16
3.21
-9.83%
150,746
06/25/2026
3.42
3.80
3.42
3.56
+3.79%
79,701
06/24/2026
4.30
4.50
3.34
3.43
-20.23%
328,689
06/23/2026
3.99
4.78
3.93
4.30
+3.61%
297,330
06/22/2026
3.09
4.68
3.09
4.15
+9.79%
1,165,926
06/18/2026
3.56
4.01
3.50
3.78
-5.50%
1,042,826
06/17/2026
4.74
5.02
3.64
4.00
+40.60%
26,485,415
06/16/2026
2.66
2.92
2.53
2.85
+9.00%
19,332,523
06/15/2026
2.43
2.83
2.43
2.61
+8.30%
128,671
06/12/2026
2.43
2.79
2.40
2.41
-3.60%
52,830
06/11/2026
2.32
2.75
2.30
2.50
+10.62%
40,493
06/10/2026
2.25
2.37
2.25
2.26
-1.31%
29,330
06/09/2026
2.35
2.42
2.28
2.29
-3.38%
23,916
06/08/2026
2.46
2.47
2.32
2.37
-3.27%
36,357
06/05/2026
2.76
2.90
2.45
2.45
-16.10%
48,953
06/04/2026
2.83
2.95
2.69
2.92
+1.74%
53,143
06/03/2026
3.00
3.00
2.87
2.87
-3.69%
32,486
06/02/2026
3.02
3.12
2.94
2.98
+0.68%
74,731