Skip to main content
logo
LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
11.59
-0.46 (-3.82%)
At close: Feb 20, 2026, 4:00 PM EST
11.50
-0.09 (-0.78%)
After-hours: Feb 20, 2026, 7:59 PM EST

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202611.9312.1911.5011.5911.59-3.82%659,022
Feb 19, 202612.6512.9111.8312.0512.05-5.64%1,463,194
Feb 18, 202612.9613.3512.5412.7712.77-2.07%744,144
Feb 17, 202612.7513.3112.5613.0413.041.24%334,732
Feb 13, 202613.1213.1912.4812.8812.88-0.69%832,064
Feb 12, 202613.4413.5412.8612.9712.97-4.00%546,647
Feb 11, 202613.5814.0312.7613.5113.51-1.10%824,854
Feb 10, 202614.1314.3513.5813.6613.66-2.50%495,362
Feb 9, 202614.2114.5813.7014.0114.01-1.48%1,346,785
Feb 6, 202614.2715.0413.7314.2214.221.79%858,130
Feb 5, 202614.5015.3413.9413.9713.97-4.45%863,745
Feb 4, 202615.5315.7514.5414.6214.62-5.86%823,363
Feb 3, 202616.3616.3815.1415.5315.53-4.72%594,012
Feb 2, 202615.8016.6614.8716.3016.303.03%1,929,398
Jan 30, 202617.6217.7715.6415.8215.82-11.02%1,756,047
Jan 29, 202618.6518.6516.8717.7817.78-4.66%1,240,232
Jan 28, 202619.7419.8018.5018.6518.65-3.82%599,082
Jan 27, 202620.0120.3419.3719.3919.39-3.91%704,983
Jan 26, 202620.3520.4919.2620.1820.18-1.27%721,828
Jan 23, 202621.1021.6820.1220.4420.44-3.90%904,836
Jan 22, 202619.8221.8019.0221.2721.279.19%2,523,909
Jan 21, 202619.6720.3619.3019.4819.480.52%1,330,073
Jan 20, 202618.0119.7918.0119.3819.385.96%1,254,959
Jan 16, 202618.0918.3917.2818.2918.290.83%970,795
Jan 15, 202618.7119.2318.0718.1418.14-2.42%1,177,073
Jan 14, 202616.4118.7016.2118.5918.5911.99%1,814,775
Jan 13, 202615.6316.6415.6016.6016.606.62%747,658
Jan 12, 202614.9415.7914.4315.5715.574.71%1,047,025
Jan 9, 202615.5515.6814.8414.8714.87-2.43%1,645,081
Jan 8, 202616.3516.6514.9115.2415.24-6.56%2,158,948
Jan 7, 202617.0117.5116.1116.3116.31-3.20%1,229,927
Jan 6, 202616.4816.9016.0516.8516.852.25%421,394
Jan 5, 202616.1816.7815.8616.4816.483.00%725,879
Jan 2, 202616.3116.6415.3616.0016.00-527,734
Dec 31, 202516.1716.1815.7816.0016.00-0.74%890,010
Dec 30, 202516.4316.7816.0316.1216.12-2.42%794,245
Dec 29, 202516.7417.0016.5216.5216.52-2.07%588,179
Dec 26, 202517.0217.0616.4916.8716.87-1.58%536,578
Dec 24, 202516.7217.6716.5817.1417.141.48%321,046
Dec 23, 202517.2017.4616.2616.8916.89-4.14%810,881
Dec 22, 202517.9718.4117.4117.6217.62-2.11%641,178
Dec 19, 202517.1818.4717.1818.0018.005.45%1,081,409
Dec 18, 202516.6017.8816.5017.0717.074.28%801,785
Dec 17, 202516.7017.6416.3316.3716.37-1.98%1,497,083
Dec 16, 202517.2017.2716.3016.7016.70-2.22%1,630,088
Dec 15, 202519.3819.6216.6317.0817.08-5.84%2,350,081
Dec 12, 202524.6624.7915.7018.1418.14-25.96%6,628,137
Dec 11, 202524.9725.4924.0224.5024.50-2.16%851,459
Dec 10, 202526.3626.6624.7725.0425.04-5.33%1,147,745
Dec 9, 202526.7127.1625.3226.4526.45-0.97%683,353