(LNAI)
NASDAQ: LNAI
· Real-Time Price · USD
1.23
-0.05 (-3.91%)
At close: Oct 02, 2025, 10:46 AM
LNAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.55 | 1.55 | 1.25 | 1.28 | 1.28 | -9.86% | 396,682 |
| Sep 30, 2025 | 1.19 | 1.43 | 1.13 | 1.42 | 1.42 | -88.78% | 896,300 |
| Sep 29, 2025 | 12.80 | 13.54 | 12.14 | 12.66 | 12.66 | 873.85% | 723,840 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -7.80% | 382,150 |
| Sep 25, 2025 | 1.32 | 1.46 | 1.30 | 1.41 | 1.41 | -18.50% | 842,290 |
| Sep 24, 2025 | 1.63 | 1.76 | 1.62 | 1.73 | 1.73 | 6.13% | 1,053,300 |
| Sep 23, 2025 | 1.63 | 1.80 | 1.55 | 1.63 | 1.63 | 0.62% | 1,040,320 |
| Sep 22, 2025 | 1.78 | 1.79 | 1.58 | 1.62 | 1.62 | -7.43% | 1,145,530 |
| Sep 19, 2025 | 1.68 | 1.92 | 1.63 | 1.75 | 1.75 | 8.02% | 553,880 |
| Sep 18, 2025 | 1.79 | 1.79 | 1.60 | 1.62 | 1.62 | -1.82% | 168,510 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.65 | 1.65 | 1.65 | -9.84% | 289,710 |
| Sep 16, 2025 | 1.92 | 1.95 | 1.70 | 1.83 | 1.83 | -4.19% | 279,100 |
| Sep 15, 2025 | 2.05 | 2.19 | 1.88 | 1.91 | 1.91 | -4.02% | 93,370 |
| Sep 12, 2025 | 2.00 | 2.07 | 1.95 | 1.99 | 1.99 | -1.00% | 60,950 |
| Sep 11, 2025 | 2.10 | 2.10 | 1.95 | 2.01 | 2.01 | -2.90% | 112,860 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.02 | 2.07 | 2.07 | -6.76% | 67,540 |
| Sep 9, 2025 | 1.95 | 2.23 | 1.90 | 2.22 | 2.22 | 18.09% | 186,340 |
| Sep 8, 2025 | 2.08 | 2.09 | 1.82 | 1.88 | 1.88 | -9.18% | 168,020 |
| Sep 5, 2025 | 2.17 | 2.19 | 2.02 | 2.07 | 2.07 | -2.82% | 58,360 |
| Sep 4, 2025 | 2.20 | 2.23 | 2.00 | 2.13 | 2.13 | -4.48% | 136,500 |
Page 1 of 2