LENZ Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.75	37.80	35.92	37.70	-	3.77%	272,698
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
Jun 25, 2025	29.71	30.10	28.45	29.52	29.52	-0.87%	294,487
Jun 24, 2025	31.00	32.02	29.02	29.78	29.78	-2.30%	285,105
Jun 23, 2025	29.73	30.99	29.43	30.48	30.48	1.80%	181,766
Jun 20, 2025	30.23	30.71	29.22	29.94	29.94	-0.30%	565,958
Jun 18, 2025	29.10	30.76	28.68	30.03	30.03	3.69%	368,570
Jun 17, 2025	28.47	29.36	27.91	28.96	28.96	0.49%	187,319
Jun 16, 2025	29.59	29.93	28.16	28.82	28.82	-0.62%	186,647
Jun 13, 2025	28.80	29.52	28.57	29.00	29.00	-1.96%	156,505
Jun 12, 2025	29.88	30.43	29.00	29.58	29.58	-1.40%	228,052
Jun 11, 2025	28.15	30.36	28.00	30.00	30.00	6.84%	511,889
Jun 10, 2025	31.20	32.08	27.77	28.08	28.08	-10.06%	959,109
Jun 9, 2025	32.54	33.42	28.15	31.22	31.22	-2.32%	440,615
Jun 6, 2025	30.89	32.01	30.34	31.96	31.96	5.48%	476,617
Jun 5, 2025	29.12	31.06	28.39	30.30	30.30	3.80%	156,287
Jun 4, 2025	29.72	30.23	29.16	29.19	29.19	-1.95%	83,344
Jun 3, 2025	29.40	30.23	28.84	29.77	29.77	2.09%	152,168