LENZ Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.15	10.08	9.13	9.67	9.67	3.42%	698,047
Apr 1, 2026	9.17	10.12	9.17	9.35	9.35	2.19%	1,385,954
Mar 31, 2026	8.40	9.49	8.36	9.15	9.15	10.37%	2,005,646
Mar 30, 2026	9.00	9.00	8.25	8.29	8.29	-1.31%	1,280,412
Mar 27, 2026	8.90	9.25	8.40	8.40	8.40	-6.04%	1,393,631
Mar 26, 2026	8.91	9.18	8.57	8.94	8.94	-1.43%	2,036,442
Mar 25, 2026	9.19	9.39	8.99	9.07	9.07	0.44%	1,426,394
Mar 24, 2026	10.47	10.47	8.85	9.03	9.03	-17.91%	3,912,501
Mar 23, 2026	10.73	11.48	10.62	11.00	11.00	4.96%	1,486,005
Mar 20, 2026	11.36	11.53	10.44	10.48	10.48	-8.79%	1,528,901
Mar 19, 2026	11.59	11.88	11.22	11.49	11.49	-1.96%	685,156
Mar 18, 2026	12.51	12.70	11.62	11.72	11.72	-6.24%	996,433
Mar 17, 2026	11.92	12.58	11.83	12.50	12.50	6.47%	894,339
Mar 16, 2026	12.07	12.52	11.71	11.74	11.74	-3.37%	1,098,657
Mar 13, 2026	11.63	12.50	11.52	12.15	12.15	2.79%	749,907
Mar 12, 2026	11.83	11.96	11.32	11.82	11.82	-1.66%	495,443
Mar 11, 2026	11.86	12.47	11.69	12.02	12.02	0.67%	407,009
Mar 10, 2026	12.58	12.68	11.89	11.94	11.94	-2.93%	419,079
Mar 9, 2026	11.42	12.38	11.21	12.30	12.30	5.40%	807,958
Mar 6, 2026	11.90	12.01	11.50	11.67	11.67	-3.23%	523,463
Mar 5, 2026	12.78	12.98	11.92	12.06	12.06	-6.94%	801,697
Mar 4, 2026	13.22	13.45	12.66	12.96	12.96	-1.44%	686,151
Mar 3, 2026	13.39	13.54	12.52	13.15	13.15	-3.87%	862,961
Mar 2, 2026	13.01	14.97	12.90	13.68	13.68	1.41%	1,189,716
Feb 27, 2026	13.50	13.73	13.14	13.49	13.49	-0.22%	540,909
Feb 26, 2026	13.06	13.67	12.67	13.52	13.52	2.27%	705,790
Feb 25, 2026	12.96	13.31	12.65	13.22	13.22	3.12%	528,004
Feb 24, 2026	11.90	13.30	11.85	12.82	12.82	7.82%	967,945
Feb 23, 2026	11.85	12.01	11.48	11.89	11.89	2.59%	1,006,914
Feb 20, 2026	11.93	12.19	11.50	11.59	11.59	-3.82%	659,024
Feb 19, 2026	12.65	12.91	11.83	12.05	12.05	-5.64%	1,478,161
Feb 18, 2026	12.96	13.35	12.54	12.77	12.77	-2.07%	744,146
Feb 17, 2026	12.75	13.31	12.56	13.04	13.04	1.24%	355,144
Feb 13, 2026	13.12	13.19	12.48	12.88	12.88	-0.69%	832,367
Feb 12, 2026	13.44	13.54	12.86	12.97	12.97	-4.00%	546,652
Feb 11, 2026	13.58	14.03	12.76	13.51	13.51	-1.10%	825,638
Feb 10, 2026	14.13	14.35	13.58	13.66	13.66	-2.50%	495,362
Feb 9, 2026	14.21	14.58	13.70	14.01	14.01	-1.48%	1,346,820
Feb 6, 2026	14.27	15.04	13.73	14.22	14.22	1.79%	858,655
Feb 5, 2026	14.50	15.34	13.94	13.97	13.97	-4.45%	863,896
Feb 4, 2026	15.53	15.75	14.54	14.62	14.62	-5.86%	823,963
Feb 3, 2026	16.36	16.38	15.14	15.53	15.53	-4.72%	594,012
Feb 2, 2026	15.80	16.66	14.87	16.30	16.30	3.03%	1,929,400
Jan 30, 2026	17.62	17.77	15.64	15.82	15.82	-11.02%	1,815,344
Jan 29, 2026	18.65	18.65	16.87	17.78	17.78	-4.66%	1,277,844
Jan 28, 2026	19.74	19.80	18.50	18.65	18.65	-3.82%	624,699
Jan 27, 2026	20.01	20.34	19.37	19.39	19.39	-3.91%	708,692
Jan 26, 2026	20.35	20.49	19.26	20.18	20.18	-1.27%	1,641,556
Jan 23, 2026	21.10	21.68	20.12	20.44	20.44	-3.90%	905,176
Jan 22, 2026	19.82	21.80	19.02	21.27	21.27	9.19%	2,525,731