NASDAQ : LENZ
LENZ Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 95.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LENZ Therapeutics, Inc. (LENZ) closed at 2.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.07 | 3.19 | 2.8 | 2.96 | 1,717,127 | -2.95% |
| 2026-10-30 | 3.38 | 3.425 | 3.04 | 3.05 | 2,264,267 | -12.61% |
| 2026-10-29 | 3 | 3.58 | 2.995 | 3.49 | 5,986,511 | +8.72% |
| 2026-10-28 | 3.1 | 3.219 | 3.07 | 3.21 | 573,899 | +1.90% |
| 2026-10-27 | 3.13 | 3.19 | 3.075 | 3.15 | 377,750 | +0.16% |
| 2026-10-26 | 3.16 | 3.195 | 3.095 | 3.145 | 389,145 | -0.47% |
| 2026-10-23 | 3.23 | 3.23 | 3.06 | 3.16 | 696,455 | -2.77% |
| 2026-10-22 | 3.25 | 3.285 | 3.18 | 3.25 | 435,473 | +0.93% |
| 2026-10-21 | 3.2 | 3.37 | 3.145 | 3.22 | 943,347 | +0.94% |
| 2026-10-20 | 3.27 | 3.33 | 3.12 | 3.19 | 819,366 | -3.33% |
| 2026-10-19 | 3.27 | 3.4 | 3.209 | 3.3 | 648,751 | +0.92% |
| 2026-10-16 | 3.56 | 3.56 | 3.21 | 3.27 | 938,849 | -8.40% |
| 2026-10-15 | 3.43 | 3.64 | 3.43 | 3.57 | 793,739 | +4.08% |
| 2026-10-14 | 3.39 | 3.615 | 3.345 | 3.43 | 1,039,048 | +0.88% |
| 2026-10-13 | 3.62 | 3.62 | 3.395 | 3.4 | 603,726 | -5.82% |
| 2026-10-12 | 3.64 | 3.71 | 3.6 | 3.61 | 603,478 | -0.96% |
| 2026-10-09 | 3.53 | 3.65 | 3.42 | 3.645 | 625,764 | +3.26% |
| 2026-10-08 | 3.58 | 3.61 | 3.35 | 3.53 | 1,037,061 | -2.49% |
| 2026-10-07 | 3.72 | 3.72 | 3.58 | 3.62 | 515,501 | -4.49% |
| 2026-10-06 | 3.6 | 3.84 | 3.6 | 3.79 | 682,818 | +5.57% |
| 2026-10-05 | 3.6 | 3.6 | 3.455 | 3.59 | 777,424 | +0.28% |
| 2026-10-02 | 3.84 | 3.84 | 3.51 | 3.58 | 1,126,916 | -5.54% |
| 2026-10-01 | 3.85 | 3.91 | 3.79 | 3.79 | 738,896 | -1.30% |
| 2026-09-30 | 3.9 | 3.9 | 3.75 | 3.84 | 786,205 | -0.52% |
| 2026-09-29 | 3.96 | 3.97 | 3.79 | 3.86 | 645,153 | -2.53% |
| 2026-09-28 | 3.89 | 3.995 | 3.68 | 3.96 | 712,696 | +1.15% |
| 2026-09-25 | 3.75 | 4 | 3.66 | 3.915 | 923,818 | +5.24% |
| 2026-09-24 | 3.75 | 3.75 | 3.595 | 3.72 | 1,008,517 | -1.06% |
| 2026-09-23 | 4.14 | 4.14 | 3.735 | 3.76 | 765,642 | -8.96% |
| 2026-09-22 | 4.1 | 4.175 | 4.07 | 4.13 | 511,017 | +1.23% |
| 2026-09-21 | 4.12 | 4.125 | 4 | 4.08 | 776,670 | +0.25% |
| 2026-09-18 | 4.1 | 4.14 | 4.04 | 4.07 | 735,159 | -1.45% |
| 2026-09-17 | 4.23 | 4.278 | 4.01 | 4.13 | 889,179 | -0.24% |
| 2026-09-16 | 4.23 | 4.285 | 4.12 | 4.14 | 762,567 | -2.13% |
| 2026-09-15 | 4.44 | 4.44 | 4.205 | 4.23 | 819,744 | -5.37% |
| 2026-09-14 | 4.53 | 4.6 | 4.42 | 4.47 | 744,335 | -1.11% |
| 2026-09-11 | 4.71 | 4.77 | 4.5 | 4.52 | 978,253 | -4.24% |
| 2026-09-10 | 4.85 | 4.88 | 4.68 | 4.72 | 569,054 | -3.87% |
| 2026-09-09 | 5.31 | 5.405 | 4.885 | 4.91 | 705,801 | -7.88% |
| 2026-09-08 | 5.95 | 5.95 | 5.32 | 5.33 | 642,871 | -10.57% |
| 2026-09-04 | 5.75 | 5.98 | 5.615 | 5.96 | 488,956 | +2.23% |
| 2026-09-03 | 5.9 | 5.97 | 5.65 | 5.83 | 835,136 | +0.52% |
| 2026-09-02 | 5.21 | 5.81 | 5.21 | 5.8 | 993,293 | +10.90% |
| 2026-09-01 | 5.17 | 5.305 | 5 | 5.23 | 605,582 | +0.38% |
| 2026-08-31 | 5.06 | 5.275 | 5.008 | 5.21 | 713,740 | +1.96% |
| 2026-08-28 | 4.8 | 5.13 | 4.69 | 5.11 | 680,206 | +6.24% |
| 2026-08-27 | 4.78 | 4.833 | 4.718 | 4.81 | 439,221 | +0.63% |
| 2026-08-26 | 4.67 | 4.84 | 4.58 | 4.78 | 546,041 | +2.36% |
| 2026-08-25 | 4.58 | 4.81 | 4.58 | 4.67 | 542,227 | +1.74% |
| 2026-08-24 | 4.65 | 4.7 | 4.547 | 4.59 | 497,910 | -1.92% |
| 2026-08-21 | 4.71 | 4.81 | 4.67 | 4.68 | 475,321 | +0.43% |
| 2026-08-20 | 4.88 | 4.9 | 4.575 | 4.66 | 567,525 | -5.28% |
| 2026-08-19 | 4.82 | 5.036 | 4.81 | 4.92 | 583,507 | +3.14% |
| 2026-08-18 | 4.77 | 4.89 | 4.74 | 4.77 | 534,407 | -0.42% |
| 2026-08-17 | 4.71 | 4.82 | 4.6 | 4.79 | 804,835 | +1.27% |
| 2026-08-14 | 4.63 | 4.87 | 4.63 | 4.73 | 702,705 | +2.83% |
| 2026-08-13 | 5.02 | 5.25 | 4.535 | 4.6 | 1,427,700 | -8.73% |
| 2026-08-12 | 5.93 | 6.74 | 5.01 | 5.04 | 2,139,015 | -3.26% |
| 2026-08-11 | 5.41 | 5.48 | 5.05 | 5.21 | 530,037 | -2.80% |
| 2026-08-10 | 5.38 | 5.478 | 5.29 | 5.36 | 441,846 | +0.00% |
| 2026-08-07 | 5.29 | 5.42 | 5.21 | 5.36 | 452,968 | +2.68% |
| 2026-08-06 | 5.34 | 5.454 | 5.16 | 5.22 | 535,052 | -0.95% |
| 2026-08-05 | 5.1 | 5.45 | 5.03 | 5.27 | 964,364 | +4.36% |
| 2026-08-04 | 5.05 | 5.1 | 4.92 | 5.05 | 844,319 | +1.10% |
| 2026-08-03 | 5.27 | 5.39 | 4.98 | 4.995 | 1,030,650 | -5.75% |
| 2026-07-31 | 5.74 | 5.74 | 5.18 | 5.3 | 865,338 | -7.99% |
| 2026-07-30 | 5.69 | 5.82 | 5.57 | 5.76 | 489,722 | +0.70% |
| 2026-07-29 | 5.81 | 5.94 | 5.53 | 5.72 | 722,655 | -2.72% |
| 2026-07-28 | 5.74 | 6.14 | 5.611 | 5.88 | 639,369 | +3.16% |
| 2026-07-27 | 5.49 | 5.94 | 5.465 | 5.7 | 1,181,399 | +4.01% |
| 2026-07-24 | 5.07 | 5.5 | 5.03 | 5.48 | 1,429,508 | +8.51% |
| 2026-07-23 | 5.26 | 5.419 | 5.01 | 5.05 | 613,457 | -5.43% |
| 2026-07-22 | 5.13 | 5.43 | 5.06 | 5.34 | 688,407 | +3.49% |
| 2026-07-21 | 4.89 | 5.16 | 4.89 | 5.16 | 749,391 | +4.03% |
| 2026-07-20 | 5.17 | 5.25 | 4.93 | 4.96 | 1,268,764 | -4.25% |
| 2026-07-17 | 4.88 | 5.2 | 4.88 | 5.18 | 1,116,591 | +6.15% |
| 2026-07-16 | 4.99 | 4.99 | 4.68 | 4.88 | 1,943,255 | -2.20% |
| 2026-07-15 | 4.96 | 5.086 | 4.784 | 4.99 | 1,079,598 | +1.22% |
| 2026-07-14 | 5.29 | 5.29 | 4.905 | 4.93 | 1,629,721 | -5.74% |
| 2026-07-13 | 5.54 | 5.58 | 5.2 | 5.23 | 1,525,809 | -6.44% |
| 2026-07-10 | 5.85 | 5.86 | 5.341 | 5.59 | 1,202,745 | -3.45% |
| 2026-07-09 | 6.19 | 6.2 | 5.705 | 5.79 | 787,309 | -5.55% |
| 2026-07-08 | 5.73 | 6.21 | 5.66 | 6.13 | 1,053,651 | +3.90% |
| 2026-07-07 | 5.61 | 6.065 | 5.495 | 5.9 | 1,332,991 | +5.36% |
| 2026-07-06 | 5.79 | 5.85 | 5.23 | 5.6 | 1,309,287 | -4.92% |
| 2026-07-02 | 5.79 | 6.055 | 5.76 | 5.89 | 1,028,493 | +1.73% |
| 2026-07-01 | 5.6 | 5.98 | 5.57 | 5.79 | 528,033 | +1.94% |
| 2026-06-30 | 5.75 | 5.84 | 5.45 | 5.68 | 1,183,913 | -1.39% |
| 2026-06-29 | 5.84 | 5.85 | 5.52 | 5.76 | 594,310 | -1.03% |
| 2026-06-26 | 5.46 | 5.84 | 5.45 | 5.82 | 1,860,982 | +5.63% |
| 2026-06-25 | 5.63 | 5.72 | 5.23 | 5.51 | 1,067,848 | -1.25% |
| 2026-06-24 | 5.94 | 6.183 | 5.56 | 5.58 | 774,179 | -2.96% |
| 2026-06-23 | 5.79 | 5.93 | 5.73 | 5.75 | 727,697 | -1.20% |
| 2026-06-22 | 6.1 | 6.18 | 5.74 | 5.82 | 1,334,026 | -5.37% |
| 2026-06-18 | 6.38 | 6.55 | 5.84 | 6.15 | 1,125,460 | -3.00% |
| 2026-06-17 | 6.57 | 6.82 | 6.29 | 6.34 | 688,989 | -2.76% |
| 2026-06-16 | 6.59 | 6.7 | 6.45 | 6.52 | 239,654 | -1.66% |
| 2026-06-15 | 6.94 | 7.093 | 6.61 | 6.63 | 466,811 | -2.07% |
| 2026-06-12 | 6.48 | 6.865 | 6.48 | 6.77 | 283,721 | +4.15% |
| 2026-06-11 | 6.59 | 6.71 | 6.285 | 6.5 | 973,044 | -1.22% |
| 2026-06-10 | 6.72 | 6.905 | 6.58 | 6.58 | 338,545 | -3.09% |
| 2026-06-09 | 6.78 | 7.02 | 6.522 | 6.79 | 374,830 | +1.04% |
| 2026-06-08 | 7.09 | 7.15 | 6.7 | 6.72 | 303,289 | -4.14% |
| 2026-06-05 | 7.19 | 7.36 | 6.92 | 7.01 | 494,929 | -2.64% |
| 2026-06-04 | 7.03 | 7.31 | 7.03 | 7.2 | 367,934 | +2.71% |
| 2026-06-03 | 7 | 7.18 | 6.96 | 7.01 | 511,345 | -1.68% |
| 2026-06-02 | 7.35 | 7.393 | 6.85 | 7.13 | 628,213 | -4.17% |
| 2026-06-01 | 7.9 | 7.99 | 7.44 | 7.44 | 976,854 | -4.37% |
| 2026-05-29 | 8.21 | 8.49 | 7.75 | 7.78 | 1,019,092 | -2.63% |
| 2026-05-28 | 7.87 | 8.04 | 7.62 | 7.99 | 717,761 | +3.36% |
| 2026-05-27 | 7.77 | 8.12 | 7.48 | 7.73 | 1,002,207 | -0.26% |
| 2026-05-26 | 7.62 | 7.91 | 7.56 | 7.75 | 709,789 | +2.65% |
| 2026-05-22 | 7.52 | 7.7 | 7.395 | 7.55 | 566,733 | +0.40% |
| 2026-05-21 | 7.1 | 7.79 | 7.03 | 7.52 | 631,735 | +4.44% |
| 2026-05-20 | 6.72 | 7.29 | 6.66 | 7.2 | 1,143,781 | +8.27% |
| 2026-05-19 | 6.83 | 6.99 | 6.61 | 6.65 | 711,578 | -3.62% |
| 2026-05-18 | 7.32 | 7.35 | 6.75 | 6.9 | 878,518 | -5.99% |
| 2026-05-15 | 7.18 | 7.42 | 6.86 | 7.34 | 994,330 | +0.69% |
| 2026-05-14 | 8 | 8.1 | 7.27 | 7.29 | 998,696 | -9.44% |
| 2026-05-13 | 7.92 | 8.13 | 7.495 | 8.05 | 1,076,775 | +1.77% |