Lunai Bioworks Inc. (LNAI) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +106.9%
- 3M
- +33.1%
- YTD
- -43.8%
- 1Y
- -76.1%
- 3Y
- -37.9%
- 5Y
- -24.9%
Loading 10-year price history...
LNAI Historical Performance
LNAI Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -61.3%
- 2026 annual price return
- -61.9%
LNAI Stock Price Trajectory (2025–2026)
As of June 24, 2026, Lunai Bioworks Inc. (LNAI) trades at $4.37, representing a -76.1% return over the past year. The stock has delivered a -76.1% total return over five years (-24.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.60 on September 2, 2025. From this peak, LNAI has corrected -77.7%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BEAM (+98.7% 1Y), TWST (+140.6% 1Y), and CDNA (+32.6% 1Y), LNAI has underperformed the peer group average. Compare LNAI vs BEAM →
LNAI Historical Price Data · from 2025
Rows 1–50 of 204| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-23 | 3.99 | 4.78 | 3.99 | 4.37 | 280K | +5.18% |
| 2026-06-22 | 3.09 | 4.68 | 3.09 | 4.15 | 1.16M | +9.79% |
| 2026-06-18 | 3.56 | 4.00 | 3.50 | 3.78 | 1.01M | -5.50% |
| 2026-06-17 | 4.74 | 5.02 | 3.64 | 4.00 | 26.49M | +40.35% |
| 2026-06-16 | 2.66 | 2.92 | 2.53 | 2.85 | 19.33M | +9.20% |
| 2026-06-15 | 2.43 | 2.83 | 2.43 | 2.61 | 129K | +8.30% |
| 2026-06-12 | 2.43 | 2.79 | 2.40 | 2.41 | 53K | -3.60% |
| 2026-06-11 | 2.32 | 2.75 | 2.30 | 2.50 | 40K | +10.62% |
| 2026-06-10 | 2.25 | 2.37 | 2.25 | 2.26 | 29K | -1.31% |
| 2026-06-09 | 2.35 | 2.42 | 2.28 | 2.29 | 24K | -3.38% |
| 2026-06-08 | 2.46 | 2.47 | 2.32 | 2.37 | 36K | -3.27% |
| 2026-06-05 | 2.76 | 2.90 | 2.45 | 2.45 | 49K | -16.10% |
| 2026-06-04 | 2.83 | 2.95 | 2.69 | 2.92 | 53K | +1.74% |
| 2026-06-03 | 3.00 | 3.00 | 2.87 | 2.87 | 33K | -3.69% |
| 2026-06-02 | 3.02 | 3.12 | 2.94 | 2.98 | 75K | +0.68% |
| 2026-06-01 | 2.94 | 3.38 | 2.90 | 2.96 | 129K | -3.90% |
| 2026-05-29 | 2.95 | 3.12 | 2.85 | 3.08 | 135K | +1.32% |
| 2026-05-28 | 2.61 | 3.24 | 2.60 | 3.04 | 431K | +16.03% |
| 2026-05-27 | 2.08 | 2.74 | 2.06 | 2.62 | 495K | +24.17% |
| 2026-05-26 | 2.17 | 2.19 | 2.02 | 2.11 | 90K | -6.64% |
| 2026-05-22 | 2.26 | 2.40 | 2.11 | 2.26 | 206K | -2.59% |
| 2026-05-21 | 1.91 | 2.34 | 1.80 | 2.32 | 274K | +28.89% |
| 2026-05-20 | 1.76 | 1.96 | 1.75 | 1.80 | 175K | -10.00% |
| 2026-05-19 | 2.10 | 2.10 | 2.00 | 2.00 | 56K | -3.38% |
| 2026-05-18 | 2.07 | 2.28 | 2.05 | 2.07 | 114K | +0.49% |
| 2026-05-15 | 2.16 | 2.16 | 2.01 | 2.06 | 92K | -6.79% |
| 2026-05-14 | 2.28 | 2.32 | 2.16 | 2.21 | 126K | -7.14% |
| 2026-05-13 | 2.39 | 2.47 | 2.33 | 2.38 | 104K | -5.18% |
| 2026-05-12 | 2.51 | 2.53 | 2.34 | 2.51 | 138K | -3.09% |
| 2026-05-11 | 2.68 | 2.68 | 2.46 | 2.59 | 106K | -1.89% |
| 2026-05-08 | 2.71 | 2.75 | 2.54 | 2.64 | 151K | -0.75% |
| 2026-05-07 | 2.44 | 2.80 | 2.44 | 2.66 | 295K | +5.98% |
| 2026-05-06 | 2.48 | 2.62 | 2.44 | 2.51 | 251K | +0.40% |
| 2026-05-05 | 2.08 | 2.66 | 2.06 | 2.50 | 932K | -3.85% |
| 2026-05-04 | 3.01 | 3.27 | 2.55 | 2.60 | 12.55M | +1.56% |
| 2026-05-01 | 2.63 | 2.65 | 2.40 | 2.56 | 1.52M | -3.03% |
| 2026-04-30 | 2.61 | 2.65 | 2.48 | 2.64 | 66K | -0.75% |
| 2026-04-29 | 2.72 | 2.76 | 2.57 | 2.66 | 65K | -2.21% |
| 2026-04-28 | 2.36 | 2.78 | 2.36 | 2.72 | 308K | +10.12% |
| 2026-04-27 | 2.32 | 2.56 | 2.26 | 2.47 | 254K | -0.40% |
| 2026-04-24 | 2.50 | 2.64 | 2.29 | 2.48 | 3.73M | +1.64% |
| 2026-04-23 | 2.52 | 2.52 | 2.33 | 2.44 | 97K | -6.15% |
| 2026-04-22 | 2.55 | 2.60 | 2.42 | 2.60 | 121K | -0.38% |
| 2026-04-21 | 2.72 | 2.72 | 2.48 | 2.61 | 160K | -4.04% |
| 2026-04-20 | 2.69 | 2.80 | 2.58 | 2.72 | 181K | -2.51% |
| 2026-04-17 | 2.40 | 2.90 | 2.40 | 2.79 | 350K | +14.81% |
| 2026-04-16 | 2.44 | 2.51 | 2.22 | 2.43 | 275K | -5.81% |
| 2026-04-15 | 2.96 | 2.96 | 2.10 | 2.58 | 3.49M | -4.80% |
| 2026-04-14 | 2.82 | 2.85 | 2.64 | 2.71 | 236K | -9.67% |
| 2026-04-13 | 2.89 | 3.04 | 2.89 | 3.00 | 145K | +1.01% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LNAI — Frequently Asked Questions
Quick answers to the most common questions about buying LNAI stock.
How has LNAI stock performed recently?
LNAI declined -76.1% over the past year, below its 5-year annualized CAGR of -24.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LNAI's all-time high price?
Lunai Bioworks Inc. reached $19.60 on 2025-09-02. The 52-week high is $19.60. Current 1-year return of -76.1% places the stock further from historical peaks.
Where can I download LNAI historical price data?
This page provides LNAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.