LNAI(LNAI)
LNAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.09 | $1.09 | $1.01 | $1.03 | 50,362 |
| 10/12/2026 | $1.29 | $1.29 | $1.05 | $1.11 | 97,200 |
| 10/9/2026 | $1.17 | $1.68 | $0.88 | $1.23 | 858,870 |
| 10/8/2026 | $1.14 | $1.15 | $1.10 | $1.12 | 14,851 |
| 10/7/2026 | $1.19 | $1.19 | $1.08 | $1.09 | 20,000 |
| 10/6/2026 | $1.13 | $1.20 | $1.13 | $1.13 | 23,644 |
| 10/5/2026 | $1.25 | $1.30 | $1.14 | $1.14 | 69,259 |
| 10/2/2026 | $1.44 | $1.46 | $1.23 | $1.30 | 124,972 |
| 10/1/2026 | $1.54 | $1.60 | $1.38 | $1.38 | 38,348 |
| 9/30/2026 | $1.89 | $1.89 | $1.39 | $1.47 | 102,224 |
| 9/29/2026 | $1.91 | $1.95 | $1.75 | $1.77 | 54,158 |
| 9/28/2026 | $2.05 | $2.05 | $1.81 | $1.86 | 41,255 |
| 9/25/2026 | $2.00 | $2.20 | $1.90 | $1.93 | 28,910 |
| 9/24/2026 | $2.19 | $2.19 | $1.93 | $1.94 | 45,030 |
| 9/23/2026 | $2.30 | $2.37 | $2.10 | $2.14 | 52,049 |
| 9/22/2026 | $2.66 | $2.67 | $2.22 | $2.23 | 211,624 |
| 9/21/2026 | $2.39 | $2.43 | $2.23 | $2.30 | 13,731 |
| 9/18/2026 | $2.27 | $2.36 | $2.26 | $2.33 | 16,700 |
| 9/17/2026 | $2.25 | $2.39 | $2.24 | $2.28 | 28,500 |
| 9/16/2026 | $2.15 | $2.31 | $2.15 | $2.17 | 30,663 |
| 9/15/2026 | $2.19 | $2.25 | $2.10 | $2.19 | 20,432 |
| 9/14/2026 | $2.40 | $2.61 | $2.15 | $2.17 | 30,947 |
| 9/11/2026 | $2.50 | $2.52 | $2.31 | $2.38 | 27,248 |
| 9/10/2026 | $2.57 | $2.57 | $2.44 | $2.44 | 4,032 |
| 9/9/2026 | $2.64 | $2.73 | $2.55 | $2.61 | 67,525 |
| 9/8/2026 | $2.39 | $2.93 | $2.39 | $2.60 | 60,844 |
| 9/4/2026 | $2.31 | $2.40 | $2.30 | $2.39 | 12,632 |
| 9/3/2026 | $2.38 | $2.39 | $2.23 | $2.35 | 44,762 |
| 9/2/2026 | $2.15 | $2.49 | $2.15 | $2.40 | 54,522 |
| 9/1/2026 | $2.26 | $2.33 | $2.15 | $2.15 | 22,602 |
| 8/31/2026 | $2.38 | $2.42 | $2.25 | $2.28 | 30,422 |
| 8/28/2026 | $2.35 | $2.44 | $2.28 | $2.37 | 35,205 |
| 8/27/2026 | $2.49 | $2.50 | $2.34 | $2.35 | 39,945 |
| 8/26/2026 | $2.20 | $2.48 | $2.20 | $2.40 | 69,836 |
| 8/25/2026 | $2.13 | $2.27 | $2.13 | $2.20 | 10,221 |
| 8/24/2026 | $2.16 | $2.23 | $2.10 | $2.13 | 34,950 |
| 8/21/2026 | $2.25 | $2.28 | $2.15 | $2.15 | 26,531 |
| 8/20/2026 | $2.15 | $2.26 | $2.15 | $2.20 | 18,722 |
| 8/19/2026 | $2.12 | $2.29 | $2.12 | $2.22 | 19,500 |
| 8/18/2026 | $2.24 | $2.24 | $2.15 | $2.17 | 20,000 |
| 8/17/2026 | $2.25 | $2.30 | $2.16 | $2.25 | 30,919 |
| 8/14/2026 | $2.25 | $2.25 | $2.15 | $2.22 | 33,777 |
| 8/13/2026 | $2.35 | $2.36 | $2.20 | $2.24 | 45,035 |
| 8/12/2026 | $2.39 | $2.41 | $2.26 | $2.35 | 218,628 |
| 8/11/2026 | $2.33 | $2.47 | $2.33 | $2.40 | 30,500 |
| 8/10/2026 | $2.45 | $2.45 | $2.30 | $2.36 | 23,623 |
| 8/7/2026 | $2.40 | $2.55 | $2.39 | $2.41 | 37,653 |
| 8/6/2026 | $2.44 | $2.48 | $2.36 | $2.42 | 56,607 |
| 8/5/2026 | $2.51 | $2.75 | $2.37 | $2.48 | 103,219 |
| 8/4/2026 | $2.16 | $3.20 | $2.13 | $2.55 | 845,200 |
| 8/3/2026 | $2.00 | $3.78 | $1.91 | $2.39 | 8.10M |
| 7/31/2026 | $2.05 | $2.13 | $1.94 | $1.94 | 26,538 |
| 7/30/2026 | $2.06 | $2.11 | $2.00 | $2.02 | 23,546 |
| 7/29/2026 | $2.17 | $2.20 | $2.06 | $2.11 | 15,281 |
| 7/28/2026 | $2.22 | $2.31 | $2.22 | $2.24 | 12,146 |
| 7/27/2026 | $2.33 | $2.37 | $2.22 | $2.23 | 26,456 |
| 7/24/2026 | $2.39 | $2.52 | $2.32 | $2.33 | 13,316 |
| 7/23/2026 | $2.61 | $2.75 | $2.31 | $2.32 | 30,283 |
| 7/22/2026 | $2.76 | $2.80 | $2.57 | $2.61 | 34,441 |
| 7/21/2026 | $2.73 | $3.09 | $2.65 | $2.76 | 48,201 |
| 7/20/2026 | $2.78 | $2.78 | $2.64 | $2.64 | 17,900 |
| 7/17/2026 | $2.85 | $2.85 | $2.80 | $2.82 | 15,889 |
| 7/16/2026 | $2.89 | $3.01 | $2.77 | $2.88 | 62,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
