NASDAQ:LNAI | Stock Price History | Lunai Bioworks Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-07 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.44$5.40$20.18$75.44$282.00$1,054.202018-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$2.37916
2026-09-02———$2.27292
2026-09-01———$2.26243
2026-08-31———$2.38236
2026-08-28———$2.40101
2026-08-27$2.35$2.3539,800——
2026-08-26$2.40$2.4069,800$2.381,292
2026-08-25$2.20$2.2010,100$2.232
2026-08-24$2.13$2.1334,900$2.12970
2026-08-21$2.16$2.1626,500$2.27197
2026-08-20$2.20$2.2018,600$2.21200
2026-08-19$2.22$2.2219,500$2.12466
2026-08-18$2.17$2.1720,000$2.20145
2026-08-17$2.25$2.2530,900$2.21963
2026-08-14$2.22$2.2233,700$2.17676
2026-08-13$2.24$2.2444,600$2.29301
2026-08-12$2.35$2.35218,600$2.36300
2026-08-11$2.40$2.4030,500$2.41100
2026-08-10$2.36$2.3623,200$2.3942
2026-08-07$2.41$2.4137,600$2.42164
2026-08-06$2.42$2.4256,600$2.42753
2026-08-05$2.48$2.48103,200$2.56712
2026-08-04$2.55$2.55845,200$2.223,238
2026-08-03$2.39$2.398,102,900$2.2553,956
2026-07-31$1.94$1.9426,500$1.98108
2026-07-30$2.02$2.0223,300$2.0359
2026-07-29$2.11$2.1115,100$2.17370
2026-07-28$2.24$2.2412,100$2.28213
2026-07-27$2.23$2.2326,400$2.34665
2026-07-24$2.33$2.3313,100——
2026-07-23$2.32$2.3230,200$2.63100
2026-07-22$2.61$2.6134,300$2.702,052
2026-07-21$2.76$2.7648,000$2.73197
2026-07-20$2.64$2.6417,900$2.77233
2026-07-17$2.82$2.8215,800——
2026-07-16$2.88$2.8862,800——
2026-07-15$2.98$2.9826,600——
2026-07-14$2.98$2.9832,200——
2026-07-13$2.83$2.8337,300——
2026-07-10$2.94$2.9485,600——
2026-07-09$2.73$2.7325,300——
2026-07-08$2.74$2.7444,200——
2026-07-07$2.82$2.8256,400——
2026-07-06$3.09$3.0944,100——
2026-07-02$3.20$3.2058,900——
2026-07-01$3.09$3.0986,400——
2026-06-30$3.27$3.2777,300——
2026-06-29$3.17$3.17148,800——
2026-06-26$3.21$3.21150,500——
2026-06-25$3.56$3.5678,700——
2026-06-24$3.43$3.43328,700——
2026-06-23$4.30$4.30297,300——
2026-06-22$4.15$4.151,165,900——
2026-06-18$3.78$3.781,042,800——
2026-06-17$4.00$4.0026,485,400——
2026-06-16$2.85$2.8519,332,500——
2026-06-15$2.61$2.61128,600——
2026-06-12$2.41$2.4152,800——
2026-06-11$2.50$2.5040,300——
2026-06-10$2.26$2.2629,300——
2026-06-09$2.29$2.2923,900——
2026-06-08$2.37$2.3736,400——
2026-06-05$2.45$2.4548,700——
2026-06-04$2.92$2.9252,900——
2026-06-03$2.87$2.8732,500——
2026-06-02$2.98$2.9874,700——
2026-06-01$2.96$2.96129,100——
2026-05-29$3.08$3.08135,000——
2026-05-28$3.04$3.04430,600——
2026-05-27$2.62$2.62494,000——
2026-05-26$2.11$2.1186,500——
2026-05-22$2.26$2.26199,100——
2026-05-21$2.32$2.32273,888——
2026-05-20$1.80$1.80174,900——
2026-05-19$2.00$2.0055,563——
2026-05-18$2.07$2.07114,225——
2026-05-15$2.06$2.0691,863——
2026-05-14$2.22$2.22126,263——
2026-05-13$2.38$2.38104,163——
2026-05-12$2.51$2.51137,863——
2026-05-11$2.59$2.59106,488——
2026-05-08$2.64$2.64151,188——
2026-05-07$2.66$2.66294,525——
2026-05-06$2.50$2.50250,575——
2026-05-05$2.50$2.50931,663——
2026-05-04$2.60$2.6012,549,113——
2026-05-01$2.56$2.561,515,150——
2026-04-30$2.64$2.6465,713——
2026-04-29$2.66$2.6664,813——
2026-04-28$2.72$2.72308,413——
2026-04-27$2.47$2.47254,050——
2026-04-24$2.48$2.483,731,675——
2026-04-23$2.44$2.4497,063——
2026-04-22$2.60$2.60120,825——
2026-04-21$2.61$2.61160,363——
2026-04-20$2.72$2.72180,838——
2026-04-17$2.79$2.79349,775——
2026-04-16$2.43$2.43274,575——
2026-04-15$2.58$2.583,490,375——
2026-04-14$2.71$2.71236,200——