Skip to main content
LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
25.09
-0.55 (-2.15%)
Mar 31, 2025, 1:15 PM EDT - Market open

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.8625.7524.4625.48--0.62%98,478
Mar 28, 202526.3527.7825.4425.6425.64-3.35%148,563
Mar 27, 202525.9527.8925.8526.5326.531.69%88,675
Mar 26, 202526.2326.9625.1726.0926.09-1.29%137,494
Mar 25, 202526.5927.6825.7526.4326.43-0.86%224,428
Mar 24, 202526.8927.5226.2926.6626.660.64%229,394
Mar 21, 202525.8126.7524.8026.4926.490.72%502,876
Mar 20, 202527.5727.5724.7626.3026.303.06%425,983
Mar 19, 202524.4125.6924.3025.5225.524.59%249,473
Mar 18, 202524.8725.0024.0724.4024.403.43%431,315
Mar 17, 202525.2925.3623.5223.5923.59-7.31%280,721
Mar 14, 202525.1725.7724.7825.4525.452.83%296,755
Mar 13, 202524.5225.4723.6424.7524.750.61%189,703
Mar 12, 202523.5724.6922.1324.6024.607.10%330,335
Mar 11, 202522.5023.4322.0522.9722.971.73%312,511
Mar 10, 202523.3023.3021.9822.5822.58-4.65%161,117
Mar 7, 202522.7323.9222.0723.6823.684.00%222,865
Mar 6, 202522.5123.0422.1422.7722.77-0.44%131,069
Mar 5, 202522.1522.9521.2622.8722.876.32%293,662
Mar 4, 202521.6722.1320.9221.5121.51-0.14%362,412
Mar 3, 202522.0322.1521.0121.5421.54-1.33%118,209
Feb 28, 202521.2521.9321.2521.8321.832.54%97,406
Feb 27, 202522.0022.7421.2721.2921.29-3.14%69,528
Feb 26, 202522.0022.4721.5021.9821.981.24%115,515
Feb 25, 202522.4422.9021.5921.7121.71-3.64%102,675
Feb 24, 202523.2623.6222.1022.5322.53-4.09%136,526
Feb 21, 202525.3325.3523.1323.4923.49-5.81%113,960
Feb 20, 202524.6725.1824.4524.9424.940.40%65,424
Feb 19, 202524.7225.1524.4724.8424.840.04%65,706
Feb 18, 202525.4125.9024.6524.8324.83-1.55%72,009
Feb 14, 202525.5825.8524.8225.2225.22-0.24%86,749
Feb 13, 202525.2125.4524.4125.2825.281.77%48,651
Feb 12, 202524.4524.9824.0124.8424.84-0.16%104,076
Feb 11, 202524.6424.9024.1224.8824.88-0.48%109,648
Feb 10, 202525.2825.4323.9225.0025.00-1.11%98,447
Feb 7, 202526.3826.6725.1625.2825.28-5.28%107,215
Feb 6, 202527.0027.1226.5226.6926.69-0.37%99,082
Feb 5, 202526.1326.8326.1326.7926.793.12%47,855
Feb 4, 202525.2026.1025.2025.9825.982.40%59,809
Feb 3, 202524.7025.8724.6025.3725.37-0.63%62,625
Jan 31, 202525.6827.4625.3025.5325.530.20%137,434
Jan 30, 202525.0825.8024.5925.4825.481.19%86,018
Jan 29, 202526.0026.3924.8225.1825.18-4.08%164,092
Jan 28, 202524.4026.3324.1326.2526.256.40%129,775
Jan 27, 202524.4425.7023.5124.6724.670.49%218,822
Jan 24, 202524.5025.0724.0024.5524.55-0.85%125,616
Jan 23, 202524.2325.1723.8324.7624.761.23%403,238
Jan 22, 202523.8225.3623.4424.4624.462.69%140,821
Jan 21, 202522.6224.2922.6223.8223.825.87%142,928
Jan 17, 202522.6423.4722.3422.5022.500.45%143,402