LENZ Therapeutics, Inc. - Common Stock (LENZ)
3.0500
-0.4400 (-12.61%)
NASDAQ · Last Trade: Oct 31st, 10:53 PM EDT
Historical Prices For LENZ Therapeutics, Inc. - Common Stock (LENZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 3.38 | 3.42 | 3.04 | 3.05 | 2,264,267 | 3.05 |
| 10/29/2026 | 3.00 | 3.58 | 3.00 | 3.49 | 5,986,513 | 3.49 |
| 10/28/2026 | 3.10 | 3.22 | 3.07 | 3.21 | 572,978 | 3.21 |
| 10/27/2026 | 3.13 | 3.19 | 3.08 | 3.15 | 377,750 | 3.15 |
| 10/26/2026 | 3.16 | 3.19 | 3.10 | 3.15 | 389,145 | 3.15 |
| 10/23/2026 | 3.23 | 3.23 | 3.06 | 3.16 | 696,456 | 3.16 |
| 10/22/2026 | 3.25 | 3.29 | 3.18 | 3.25 | 435,464 | 3.25 |
| 10/21/2026 | 3.20 | 3.37 | 3.15 | 3.22 | 943,346 | 3.22 |
| 10/20/2026 | 3.27 | 3.33 | 3.12 | 3.19 | 819,365 | 3.19 |
| 10/19/2026 | 3.27 | 3.40 | 3.21 | 3.30 | 648,750 | 3.30 |
| 10/16/2026 | 3.56 | 3.56 | 3.21 | 3.27 | 939,083 | 3.27 |
| 10/15/2026 | 3.43 | 3.64 | 3.43 | 3.57 | 793,846 | 3.57 |
| 10/14/2026 | 3.39 | 3.62 | 3.35 | 3.43 | 1,039,169 | 3.43 |
| 10/13/2026 | 3.62 | 3.62 | 3.40 | 3.40 | 603,720 | 3.40 |
| 10/12/2026 | 3.64 | 3.71 | 3.60 | 3.61 | 603,479 | 3.61 |
| 10/09/2026 | 3.53 | 3.65 | 3.42 | 3.65 | 625,765 | 3.65 |
| 10/08/2026 | 3.58 | 3.61 | 3.35 | 3.53 | 1,037,061 | 3.53 |
| 10/07/2026 | 3.72 | 3.72 | 3.58 | 3.62 | 515,327 | 3.62 |
| 10/06/2026 | 3.60 | 3.84 | 3.60 | 3.79 | 682,807 | 3.79 |
| 10/05/2026 | 3.60 | 3.60 | 3.46 | 3.59 | 777,367 | 3.59 |
| 10/02/2026 | 3.84 | 3.84 | 3.51 | 3.58 | 1,126,917 | 3.58 |
| 10/01/2026 | 3.85 | 3.91 | 3.79 | 3.79 | 738,896 | 3.79 |
| 9/30/2026 | 3.90 | 3.90 | 3.75 | 3.84 | 786,172 | 3.84 |
| 9/29/2026 | 3.96 | 3.97 | 3.79 | 3.86 | 645,153 | 3.86 |
| 9/28/2026 | 3.89 | 4.00 | 3.68 | 3.96 | 712,675 | 3.96 |
| 9/25/2026 | 3.75 | 4.00 | 3.66 | 3.92 | 923,820 | 3.92 |
| 9/24/2026 | 3.75 | 3.75 | 3.60 | 3.72 | 1,008,517 | 3.72 |
| 9/23/2026 | 4.14 | 4.14 | 3.73 | 3.76 | 761,101 | 3.76 |
| 9/22/2026 | 4.10 | 4.17 | 4.07 | 4.13 | 510,511 | 4.13 |
| 9/21/2026 | 4.12 | 4.13 | 4.00 | 4.08 | 776,666 | 4.08 |
| 9/18/2026 | 4.10 | 4.14 | 4.04 | 4.07 | 735,160 | 4.07 |
| 9/17/2026 | 4.23 | 4.28 | 4.01 | 4.13 | 889,126 | 4.13 |
| 9/16/2026 | 4.23 | 4.29 | 4.12 | 4.14 | 762,567 | 4.14 |
| 9/15/2026 | 4.44 | 4.44 | 4.21 | 4.23 | 819,743 | 4.23 |
| 9/14/2026 | 4.53 | 4.60 | 4.42 | 4.47 | 744,335 | 4.47 |
| 9/11/2026 | 4.71 | 4.77 | 4.50 | 4.52 | 978,255 | 4.52 |
| 9/10/2026 | 4.85 | 4.88 | 4.68 | 4.72 | 569,030 | 4.72 |
| 9/09/2026 | 5.31 | 5.41 | 4.88 | 4.91 | 705,802 | 4.91 |
| 9/08/2026 | 5.95 | 5.95 | 5.32 | 5.33 | 642,870 | 5.33 |
| 9/04/2026 | 5.75 | 5.98 | 5.62 | 5.96 | 488,957 | 5.96 |
| 9/03/2026 | 5.90 | 5.97 | 5.65 | 5.83 | 834,335 | 5.83 |
| 9/02/2026 | 5.21 | 5.81 | 5.21 | 5.80 | 993,217 | 5.80 |
| 9/01/2026 | 5.17 | 5.30 | 5.00 | 5.23 | 604,583 | 5.23 |
| 8/31/2026 | 5.06 | 5.28 | 5.01 | 5.21 | 713,740 | 5.21 |
| 8/28/2026 | 4.80 | 5.13 | 4.69 | 5.11 | 680,207 | 5.11 |
| 8/27/2026 | 4.78 | 4.83 | 4.72 | 4.81 | 439,221 | 4.81 |
| 8/26/2026 | 4.67 | 4.84 | 4.58 | 4.78 | 545,041 | 4.78 |
| 8/25/2026 | 4.58 | 4.81 | 4.58 | 4.67 | 542,226 | 4.67 |
| 8/24/2026 | 4.65 | 4.70 | 4.55 | 4.59 | 497,911 | 4.59 |
| 8/21/2026 | 4.71 | 4.81 | 4.67 | 4.68 | 475,322 | 4.68 |
| 8/20/2026 | 4.88 | 4.90 | 4.58 | 4.66 | 567,524 | 4.66 |
| 8/19/2026 | 4.82 | 5.04 | 4.81 | 4.92 | 583,272 | 4.92 |
| 8/18/2026 | 4.77 | 4.89 | 4.74 | 4.77 | 534,397 | 4.77 |
| 8/17/2026 | 4.71 | 4.82 | 4.60 | 4.79 | 804,827 | 4.79 |
| 8/14/2026 | 4.63 | 4.87 | 4.63 | 4.73 | 702,706 | 4.73 |
| 8/13/2026 | 5.02 | 5.25 | 4.54 | 4.60 | 1,427,118 | 4.60 |
| 8/12/2026 | 5.93 | 6.74 | 5.01 | 5.04 | 2,138,789 | 5.04 |
| 8/11/2026 | 5.41 | 5.48 | 5.05 | 5.21 | 528,905 | 5.21 |
| 8/10/2026 | 5.38 | 5.48 | 5.29 | 5.36 | 441,813 | 5.36 |
| 8/07/2026 | 5.29 | 5.42 | 5.21 | 5.36 | 452,972 | 5.36 |
| 8/06/2026 | 5.34 | 5.45 | 5.16 | 5.22 | 535,050 | 5.22 |
| 8/05/2026 | 5.10 | 5.45 | 5.03 | 5.27 | 964,366 | 5.27 |
| 8/04/2026 | 5.05 | 5.10 | 4.92 | 5.05 | 844,318 | 5.05 |
| 8/03/2026 | 5.27 | 5.39 | 4.98 | 5.00 | 1,030,646 | 5.00 |