LENZ Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	25.68	27.46	25.30	25.53	25.53	0.20%	137,430
Jan 30, 2025	25.08	25.80	24.59	25.48	25.48	1.19%	86,018
Jan 29, 2025	26.00	26.39	24.82	25.18	25.18	-4.08%	164,092
Jan 28, 2025	24.40	26.33	24.13	26.25	26.25	6.40%	129,775
Jan 27, 2025	24.44	25.70	23.51	24.67	24.67	0.49%	218,822
Jan 24, 2025	24.50	25.07	24.00	24.55	24.55	-0.85%	125,616
Jan 23, 2025	24.23	25.17	23.83	24.76	24.76	1.23%	403,238
Jan 22, 2025	23.82	25.36	23.44	24.46	24.46	2.69%	140,821
Jan 21, 2025	22.62	24.29	22.62	23.82	23.82	5.87%	142,928
Jan 17, 2025	22.64	23.47	22.34	22.50	22.50	0.45%	143,402
Jan 16, 2025	22.69	23.04	21.34	22.40	22.40	-2.23%	185,605
Jan 15, 2025	23.24	23.84	22.42	22.91	22.91	2.46%	200,731
Jan 14, 2025	23.47	23.58	21.80	22.36	22.36	-3.62%	253,378
Jan 13, 2025	23.53	23.69	22.09	23.20	23.20	-0.04%	263,656
Jan 10, 2025	25.52	25.82	23.10	23.21	23.21	-11.88%	212,451
Jan 8, 2025	27.18	27.18	26.10	26.34	26.34	-3.09%	103,691
Jan 7, 2025	27.06	27.86	26.64	27.18	27.18	-0.29%	187,673
Jan 6, 2025	28.45	28.45	27.15	27.26	27.26	-4.22%	121,565
Jan 3, 2025	28.57	29.11	27.60	28.46	28.46	0.60%	129,436
Jan 2, 2025	29.03	29.53	28.07	28.29	28.29	-2.01%	196,157
Dec 31, 2024	30.07	30.61	28.63	28.87	28.87	-3.99%	117,641
Dec 30, 2024	30.58	30.96	29.45	30.07	30.07	-3.99%	90,147
Dec 27, 2024	31.47	32.64	30.95	31.32	31.32	-2.16%	141,374
Dec 26, 2024	31.28	33.79	31.10	32.01	32.01	1.62%	131,726
Dec 24, 2024	31.30	31.96	30.74	31.50	31.50	0.64%	140,263
Dec 23, 2024	32.27	32.27	30.00	31.30	31.30	-4.08%	147,422
Dec 20, 2024	29.75	33.84	29.05	32.63	32.63	7.76%	760,727
Dec 19, 2024	29.37	31.50	28.90	30.28	30.28	3.56%	196,932
Dec 18, 2024	32.77	33.30	29.10	29.24	29.24	-9.78%	228,934
Dec 17, 2024	30.69	32.99	30.56	32.41	32.41	5.06%	170,419
Dec 16, 2024	30.96	32.25	30.67	30.85	30.85	-0.39%	112,770
Dec 13, 2024	30.45	31.93	30.30	30.97	30.97	0.62%	85,418
Dec 12, 2024	32.88	33.25	30.59	30.78	30.78	-6.78%	149,225
Dec 11, 2024	34.49	34.73	32.98	33.02	33.02	-2.77%	121,723
Dec 10, 2024	33.09	34.35	32.63	33.96	33.96	2.60%	127,653
Dec 9, 2024	37.02	37.50	32.58	33.10	33.10	-10.42%	147,997
Dec 6, 2024	36.49	37.77	36.00	36.95	36.95	2.33%	84,490
Dec 5, 2024	35.76	36.39	34.55	36.11	36.11	0.78%	57,317
Dec 4, 2024	36.07	37.04	35.20	35.83	35.83	0.28%	76,632
Dec 3, 2024	36.94	37.29	35.35	35.73	35.73	-4.39%	92,731
Dec 2, 2024	35.54	37.72	34.18	37.37	37.37	4.97%	130,587
Nov 29, 2024	37.64	38.12	35.46	35.60	35.60	-4.56%	76,682
Nov 27, 2024	36.46	38.77	35.94	37.30	37.30	2.90%	104,028
Nov 26, 2024	35.88	37.17	35.09	36.25	36.25	1.03%	61,310
Nov 25, 2024	35.78	38.49	35.37	35.88	35.88	1.07%	222,729
Nov 22, 2024	34.68	36.09	33.85	35.50	35.50	3.44%	88,014
Nov 21, 2024	34.00	34.62	33.10	34.32	34.32	1.21%	85,102
Nov 20, 2024	34.43	34.73	32.84	33.91	33.91	-2.14%	94,478
Nov 19, 2024	32.57	35.40	32.48	34.65	34.65	5.26%	139,229
Nov 18, 2024	33.34	34.13	31.63	32.92	32.92	-0.84%	108,459
Nov 15, 2024	34.00	34.00	31.59	33.20	33.20	-2.15%	172,336
Nov 14, 2024	36.52	38.45	33.73	33.93	33.93	-6.63%	147,127
Nov 13, 2024	37.35	38.93	35.93	36.34	36.34	-2.44%	195,363
Nov 12, 2024	35.68	37.51	35.37	37.25	37.25	4.20%	172,389
Nov 11, 2024	35.63	36.46	34.71	35.75	35.75	1.94%	184,485
Nov 8, 2024	32.58	35.58	32.54	35.07	35.07	7.81%	204,249
Nov 7, 2024	32.00	37.13	31.87	32.53	32.53	0.93%	334,709
Nov 6, 2024	29.11	32.30	28.07	32.23	32.23	12.50%	254,675
Nov 5, 2024	29.23	29.51	28.11	28.65	28.65	0.77%	160,571
Nov 4, 2024	27.97	29.00	27.36	28.43	28.43	1.79%	136,937
Nov 1, 2024	27.00	28.58	26.12	27.93	27.93	3.60%	116,749
Oct 31, 2024	27.60	27.64	26.41	26.96	26.96	-2.46%	153,382
Oct 30, 2024	28.31	28.68	26.78	27.64	27.64	-2.02%	141,447
Oct 29, 2024	28.37	28.80	26.98	28.21	28.21	-1.02%	140,543
Oct 28, 2024	28.20	28.92	27.14	28.50	28.50	5.48%	142,449
Oct 25, 2024	25.00	27.32	25.00	27.02	27.02	7.99%	117,095
Oct 24, 2024	24.77	25.55	24.48	25.02	25.02	-1.11%	101,428
Oct 23, 2024	24.04	25.43	23.12	25.30	25.30	2.55%	311,326
Oct 22, 2024	26.95	27.10	23.52	24.67	24.67	-9.27%	209,351
Oct 21, 2024	30.12	31.00	27.03	27.19	27.19	-2.86%	316,055
Oct 18, 2024	26.20	28.00	25.89	27.99	27.99	6.34%	103,796
Oct 17, 2024	27.02	27.05	25.13	26.32	26.32	-3.41%	172,645
Oct 16, 2024	26.20	27.81	25.87	27.25	27.25	3.89%	224,247
Oct 15, 2024	25.64	27.38	24.68	26.23	26.23	2.86%	154,233
Oct 14, 2024	24.83	25.67	24.63	25.50	25.50	3.20%	59,699
Oct 11, 2024	23.60	24.82	23.40	24.71	24.71	4.70%	97,231
Oct 10, 2024	24.25	24.39	23.16	23.60	23.60	-3.48%	75,564
Oct 9, 2024	24.50	24.72	23.41	24.45	24.45	0.16%	72,960
Oct 8, 2024	24.04	25.11	23.38	24.41	24.41	1.79%	126,302
Oct 7, 2024	25.77	26.17	23.88	23.98	23.98	-6.98%	132,331
Oct 4, 2024	22.49	25.85	22.44	25.78	25.78	14.68%	305,115
Oct 3, 2024	22.87	23.22	22.41	22.48	22.48	-1.79%	272,144
Oct 2, 2024	22.70	23.32	22.51	22.89	22.89	0.39%	136,819
Oct 1, 2024	23.64	23.64	21.75	22.80	22.80	-3.96%	133,871
Sep 30, 2024	24.06	25.41	22.73	23.74	23.74	-1.25%	251,350
Sep 27, 2024	23.00	25.29	22.59	24.04	24.04	8.04%	404,451
Sep 26, 2024	21.72	22.74	21.72	22.25	22.25	3.15%	114,623
Sep 25, 2024	21.69	22.46	21.56	21.57	21.57	-0.55%	69,471
Sep 24, 2024	21.60	22.06	21.41	21.69	21.69	0.70%	156,111
Sep 23, 2024	22.59	22.59	21.36	21.54	21.54	-3.80%	176,363
Sep 20, 2024	21.98	22.43	21.72	22.39	22.39	1.40%	534,841
Sep 19, 2024	22.00	22.60	21.31	22.08	22.08	2.70%	140,585
Sep 18, 2024	21.29	22.49	21.02	21.50	21.50	1.90%	173,205
Sep 17, 2024	20.94	21.26	20.59	21.10	21.10	0.91%	112,042
Sep 16, 2024	21.86	21.98	20.72	20.91	20.91	-4.35%	89,147
Sep 13, 2024	20.94	22.31	20.05	21.86	21.86	5.86%	127,185
Sep 12, 2024	20.69	20.86	19.90	20.65	20.65	-2.23%	218,923
Sep 11, 2024	23.94	23.99	20.60	21.12	21.12	-11.78%	477,349
Sep 10, 2024	24.37	24.73	23.73	23.94	23.94	-1.03%	127,007
Sep 9, 2024	24.00	24.44	23.69	24.19	24.19	1.64%	169,401