LENZ Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.68	42.08	39.59	41.98	41.98	5.16%	511,477
Sep 4, 2025	39.34	40.00	38.92	39.92	39.92	1.66%	220,439
Sep 3, 2025	39.27	40.35	38.41	39.27	39.27	0.05%	528,504
Sep 2, 2025	38.57	40.01	38.37	39.25	39.25	1.60%	327,637
Aug 29, 2025	38.11	38.87	37.84	38.63	38.63	1.13%	223,076
Aug 28, 2025	37.84	38.67	37.35	38.20	38.20	2.22%	288,906
Aug 27, 2025	38.53	39.50	36.81	37.37	37.37	-3.29%	630,046
Aug 26, 2025	39.32	39.55	38.43	38.64	38.64	-2.62%	779,087
Aug 25, 2025	40.00	40.50	38.82	39.68	39.68	-0.80%	614,683
Aug 22, 2025	40.22	41.26	39.27	40.00	40.00	0.38%	663,561
Aug 21, 2025	37.97	40.41	37.57	39.85	39.85	3.40%	403,919
Aug 20, 2025	37.20	38.72	36.40	38.54	38.54	2.47%	462,995
Aug 19, 2025	38.39	38.68	36.30	37.61	37.61	-2.99%	391,928
Aug 18, 2025	38.12	39.24	37.87	38.77	38.77	2.43%	722,512
Aug 15, 2025	41.39	41.70	37.70	37.85	37.85	-7.48%	1,292,953
Aug 14, 2025	39.11	41.22	37.90	40.91	40.91	3.94%	629,583
Aug 13, 2025	36.75	39.39	35.92	39.36	39.36	8.34%	627,779
Aug 12, 2025	39.20	40.36	34.88	36.33	36.33	-6.29%	888,214
Aug 11, 2025	39.27	40.95	36.45	38.77	38.77	11.79%	2,772,328
Aug 8, 2025	34.17	35.57	32.00	34.68	34.68	7.97%	1,146,774
Aug 7, 2025	31.23	32.25	30.55	32.12	32.12	6.46%	467,584
Aug 6, 2025	30.24	30.71	29.13	30.17	30.17	-1.02%	301,113
Aug 5, 2025	29.53	31.51	29.53	30.48	30.48	3.92%	732,426
Aug 4, 2025	31.18	31.20	27.79	29.33	29.33	-2.10%	381,939
Aug 1, 2025	30.01	31.59	29.00	29.96	29.96	0.64%	1,569,428
Jul 31, 2025	30.55	31.41	29.71	29.77	29.77	-3.22%	280,985
Jul 30, 2025	31.59	32.56	30.67	30.76	30.76	-2.87%	329,962
Jul 29, 2025	31.87	32.49	31.02	31.67	31.67	0.51%	358,006
Jul 28, 2025	33.35	34.86	31.39	31.51	31.51	-0.35%	286,985
Jul 25, 2025	33.35	33.35	30.85	31.62	31.62	-5.33%	253,177
Jul 24, 2025	33.07	34.44	33.00	33.40	33.40	1.06%	160,407
Jul 23, 2025	33.05	33.83	32.43	33.05	33.05	0.21%	252,064
Jul 22, 2025	33.75	34.11	32.72	32.98	32.98	-1.79%	116,129
Jul 21, 2025	33.71	34.90	33.51	33.58	33.58	-0.44%	120,678
Jul 18, 2025	35.35	35.49	33.65	33.73	33.73	-2.43%	288,046
Jul 17, 2025	35.04	35.87	34.24	34.57	34.57	-1.76%	281,016
Jul 16, 2025	33.01	35.31	32.45	35.19	35.19	7.45%	324,890
Jul 15, 2025	33.60	34.21	31.88	32.75	32.75	-2.91%	462,639
Jul 14, 2025	34.62	35.67	33.67	33.73	33.73	-2.77%	229,532
Jul 11, 2025	34.00	35.95	34.00	34.69	34.69	1.26%	494,289
Jul 10, 2025	34.74	35.50	32.52	34.26	34.26	-1.61%	653,769
Jul 9, 2025	31.98	34.94	31.01	34.82	34.82	11.03%	383,804
Jul 8, 2025	31.88	32.09	31.02	31.36	31.36	-0.38%	127,378
Jul 7, 2025	32.63	32.63	30.57	31.48	31.48	-3.23%	168,279
Jul 3, 2025	31.27	32.79	30.86	32.53	32.53	5.07%	103,393
Jul 2, 2025	29.75	31.25	29.70	30.96	30.96	3.03%	161,459
Jul 1, 2025	29.07	31.45	28.80	30.05	30.05	2.52%	249,968
Jun 30, 2025	30.25	30.68	29.20	29.31	29.31	-2.88%	127,396
Jun 27, 2025	30.27	30.80	29.65	30.18	30.18	0.23%	1,292,734
Jun 26, 2025	29.73	30.21	29.12	30.11	30.11	2.00%	449,513