Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lunai Bioworks (LNAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.65 0.67 0.631 0.6624 22,062
5th Feb 2026 (Thu) 0.70 0.724 0.632 0.6469 1,942
4th Feb 2026 (Wed) 0.70 0.70 0.6724 0.6849 4,420
3rd Feb 2026 (Tue) 0.7585 0.7585 0.6965 0.709 2,547
2nd Feb 2026 (Mon) 0.792 0.792 0.755 0.7575 3,418
30th Jan 2026 (Fri) 0.8017 0.816 0.7905 0.7804 706
29th Jan 2026 (Thu) 0.7646 0.843 0.75 0.8401 2,501
28th Jan 2026 (Wed) 0.8195 0.84 0.7549 0.839 10,876
27th Jan 2026 (Tue) 0.825 0.945 0.82 0.839 6,584
26th Jan 2026 (Mon) 0.9188 0.95 0.7888 0.8565 16,692
23rd Jan 2026 (Fri) 0.912 0.912 0.859 0.878 1,937
22nd Jan 2026 (Thu) 0.8399 0.92 0.8399 0.918 9,111
21st Jan 2026 (Wed) 0.86 0.8778 0.825 0.8401 7,090
20th Jan 2026 (Tue) 0.9032 0.9115 0.8522 0.8661 21,340
19th Jan 2026 (Mon) 0.9012 0.9351 0.8985 0.9251 9,892
16th Jan 2026 (Fri) 0.9012 0.9351 0.8985 0.9251 9,892
15th Jan 2026 (Thu) 0.9201 0.95 0.9024 0.9191 4,834
14th Jan 2026 (Wed) 0.9127 0.9592 0.8963 0.962 3,552
13th Jan 2026 (Tue) 0.9117 0.9434 0.9101 0.9433 2,251
12th Jan 2026 (Mon) 0.9001 0.9698 0.895 0.9433 11,419
9th Jan 2026 (Fri) 0.9117 0.9599 0.8803 0.96 5,141
8th Jan 2026 (Thu) 0.9534 0.96 0.90 0.9102 6,313
7th Jan 2026 (Wed) 0.9108 0.945 0.8824 0.95 44,253
6th Jan 2026 (Tue) 0.9799 0.9799 0.91 0.9198 5,434
5th Jan 2026 (Mon) 0.98 1.04 0.9401 0.9407 13,537
2nd Jan 2026 (Fri) 0.8855 0.99 0.87 0.9716 10,795
1st Jan 2026 (Thu) 0.8674 0.91 0.8674 0.8817 19,471
31st Dec 2025 (Wed) 0.8674 0.91 0.8674 0.8817 19,471
30th Dec 2025 (Tue) 0.9414 0.9414 0.86 0.8854 28,783
29th Dec 2025 (Mon) 0.9689 0.9801 0.916 0.9305 23,702
26th Dec 2025 (Fri) 0.99 0.99 0.9448 0.9709 20,052
25th Dec 2025 (Thu) 1.00 1.01 0.9782 0.986 4,798
24th Dec 2025 (Wed) 1.00 1.01 0.9782 0.986 4,798
23rd Dec 2025 (Tue) 1.04 1.04 1.00 0.9922 7,377
22nd Dec 2025 (Mon) 1.08 1.09 1.03 1.03 13,690
19th Dec 2025 (Fri) 1.03 1.07 1.03 1.05 14,365
18th Dec 2025 (Thu) 1.05 1.07 1.02 1.03 6,451
17th Dec 2025 (Wed) 1.07 1.07 0.98 0.9838 23,402
16th Dec 2025 (Tue) 0.98 1.06 0.97 1.06 11,978
15th Dec 2025 (Mon) 1.06 1.065 0.9986 0.9987 10,335
12th Dec 2025 (Fri) 1.12 1.12 1.06 1.07 7,161
11th Dec 2025 (Thu) 1.19 1.19 1.16 1.16 2,356
10th Dec 2025 (Wed) 1.21 1.25 1.135 1.19 22,492
9th Dec 2025 (Tue) 1.30 1.35 1.185 1.26 121,140
8th Dec 2025 (Mon) 1.24 1.40 1.23 1.38 49,802
FTSE 100 Latest
Value10,369.75
Change60.53