LENZ Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	24.12	24.55	23.61	23.80	23.80	-0.34%	124,112
Sep 5, 2024	24.90	24.92	23.71	23.88	23.88	-3.40%	140,108
Sep 4, 2024	22.51	25.65	22.51	24.72	24.72	8.80%	430,565
Sep 3, 2024	23.42	24.68	22.69	22.72	22.72	-2.86%	79,071
Aug 30, 2024	22.21	23.45	22.01	23.39	23.39	5.84%	71,022
Aug 29, 2024	22.19	22.26	21.86	22.10	22.10	-	103,003
Aug 28, 2024	22.12	22.37	21.51	22.10	22.10	0.45%	93,707
Aug 27, 2024	22.10	22.15	21.76	22.00	22.00	-	140,361
Aug 26, 2024	22.54	22.62	21.91	22.00	22.00	-2.22%	161,390
Aug 23, 2024	22.54	22.68	21.85	22.50	22.50	1.26%	63,152
Aug 22, 2024	22.48	22.75	21.84	22.22	22.22	-1.11%	48,776
Aug 21, 2024	22.43	22.57	21.75	22.47	22.47	-0.13%	84,053
Aug 20, 2024	22.78	23.15	21.82	22.50	22.50	-0.88%	63,477
Aug 19, 2024	22.29	23.26	22.25	22.70	22.70	-0.22%	162,368
Aug 16, 2024	22.54	23.28	22.49	22.75	22.75	0.66%	74,601
Aug 15, 2024	23.75	23.75	22.01	22.60	22.60	-3.83%	109,981
Aug 14, 2024	23.51	23.57	22.30	23.50	23.50	1.42%	114,810
Aug 13, 2024	23.14	23.68	22.31	23.17	23.17	-0.04%	62,288
Aug 12, 2024	24.57	25.38	23.03	23.18	23.18	-2.52%	206,451
Aug 9, 2024	24.02	24.38	23.32	23.78	23.78	-1.41%	59,225
Aug 8, 2024	23.46	24.30	22.45	24.12	24.12	4.01%	120,030
Aug 7, 2024	23.75	24.19	22.38	23.19	23.19	-1.53%	92,216
Aug 6, 2024	22.29	24.32	21.46	23.55	23.55	5.70%	248,993
Aug 5, 2024	22.54	23.02	21.65	22.28	22.28	-7.24%	90,683
Aug 2, 2024	24.06	24.32	23.13	24.02	24.02	-2.40%	117,267
Aug 1, 2024	24.81	25.77	24.36	24.61	24.61	-0.89%	159,444