MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LNAI — Lunai Bioworks Inc. Common Stock
NasdaqLunai Bioworks Inc. Common Stock
$1.14
-0.16(-12.31%)
- O
- 1.25
- H
- 1.30
- L
- 1.14
- V
- 68.31K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.14
Period Return-96.21%
Period High$44.00
Period Low$1.14
Avg Daily Volume730.2K
Total Trading Days365
LNAI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.25 | $1.30 | $1.14 | $1.14 | $-0.16 | -12.31% | 68,313 | $1.21 | $1.14 $1.30 |
| Oct 2, 2026 | $1.44 | $1.46 | $1.23 | $1.30 | $-0.08 | -5.80% | 124,972 | $1.35 | $1.23 $1.46 |
| Oct 1, 2026 | $1.54 | $1.60 | $1.38 | $1.38 | $-0.09 | -6.12% | 38,349 | $1.45 | $1.38 $1.60 |
| Sep 30, 2026 | $1.89 | $1.89 | $1.39 | $1.47 | $-0.30 | -16.95% | 102,224 | $1.52 | $1.39 $1.89 |
| Sep 29, 2026 | $1.91 | $1.95 | $1.75 | $1.77 | $-0.09 | -4.84% | 54,159 | $1.84 | $1.75 $1.95 |
| Sep 28, 2026 | $2.05 | $2.05 | $1.81 | $1.86 | $-0.07 | -3.63% | 41,256 | $1.89 | $1.81 $2.05 |
| Sep 25, 2026 | $2.00 | $2.20 | $1.90 | $1.93 | $-0.01 | -0.52% | 28,911 | $1.99 | $1.90 $2.20 |
| Sep 24, 2026 | $2.19 | $2.19 | $1.93 | $1.94 | $-0.20 | -9.35% | 45,030 | $2.05 | $1.93 $2.19 |
| Sep 23, 2026 | $2.30 | $2.37 | $2.10 | $2.14 | $-0.09 | -4.04% | 52,050 | $2.23 | $2.10 $2.37 |
| Sep 22, 2026 | $2.66 | $2.67 | $2.22 | $2.23 | $-0.07 | -3.04% | 211,624 | $2.46 | $2.22 $2.67 |
| Sep 21, 2026 | $2.39 | $2.43 | $2.23 | $2.30 | $-0.03 | -1.29% | 13,731 | $2.28 | $2.23 $2.43 |
| Sep 18, 2026 | $2.27 | $2.36 | $2.26 | $2.33 | +$0.06 | +2.42% | 16,662 | $2.30 | $2.26 $2.36 |
| Sep 17, 2026 | $2.25 | $2.39 | $2.24 | $2.28 | +$0.11 | +4.84% | 28,499 | $2.30 | $2.24 $2.39 |
| Sep 16, 2026 | $2.15 | $2.31 | $2.15 | $2.17 | $-0.02 | -0.91% | 30,663 | $2.23 | $2.15 $2.31 |
| Sep 15, 2026 | $2.19 | $2.25 | $2.10 | $2.19 | +$0.02 | +0.92% | 20,405 | $2.16 | $2.10 $2.25 |
| Sep 14, 2026 | $2.40 | $2.61 | $2.15 | $2.17 | $-0.21 | -8.82% | 30,673 | $2.30 | $2.15 $2.61 |
| Sep 11, 2026 | $2.50 | $2.52 | $2.31 | $2.38 | $-0.06 | -2.26% | 27,249 | $2.41 | $2.31 $2.52 |
| Sep 10, 2026 | $2.57 | $2.57 | $2.44 | $2.44 | $-0.18 | -6.70% | 4,033 | $2.49 | $2.44 $2.57 |
| Sep 9, 2026 | $2.64 | $2.73 | $2.55 | $2.61 | +$0.01 | +0.38% | 67,526 | $2.66 | $2.55 $2.73 |
| Sep 8, 2026 | $2.39 | $2.93 | $2.39 | $2.60 | +$0.21 | +8.79% | 60,845 | $2.64 | $2.39 $2.93 |
| Sep 4, 2026 | $2.31 | $2.40 | $2.30 | $2.39 | +$0.04 | +1.70% | 12,633 | $2.36 | $2.30 $2.40 |
| Sep 3, 2026 | $2.38 | $2.39 | $2.23 | $2.35 | $-0.05 | -2.08% | 44,763 | $2.32 | $2.23 $2.39 |
| Sep 2, 2026 | $2.15 | $2.49 | $2.15 | $2.40 | +$0.25 | +11.63% | 53,894 | $2.31 | $2.15 $2.49 |
| Sep 1, 2026 | $2.26 | $2.33 | $2.15 | $2.15 | $-0.13 | -5.49% | 22,602 | $2.24 | $2.15 $2.33 |
| Aug 31, 2026 | $2.38 | $2.42 | $2.25 | $2.28 | $-0.10 | -4.01% | 30,423 | $2.29 | $2.25 $2.42 |
| Aug 28, 2026 | $2.35 | $2.44 | $2.28 | $2.37 | +$0.02 | +0.85% | 35,205 | $2.39 | $2.28 $2.44 |
| Aug 27, 2026 | $2.49 | $2.50 | $2.34 | $2.35 | $-0.05 | -2.08% | 39,945 | $2.45 | $2.34 $2.50 |
| Aug 26, 2026 | $2.20 | $2.48 | $2.20 | $2.40 | +$0.20 | +9.09% | 69,836 | $2.38 | $2.20 $2.48 |
| Aug 25, 2026 | $2.13 | $2.27 | $2.13 | $2.20 | +$0.07 | +3.29% | 10,222 | $2.21 | $2.13 $2.27 |
| Aug 24, 2026 | $2.16 | $2.23 | $2.10 | $2.13 | $-0.03 | -1.16% | 34,951 | $2.16 | $2.10 $2.23 |