Skip to main content
logo
LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
16.85
+0.37 (2.25%)
At close: Jan 6, 2026, 4:00 PM EST
16.69
-0.16 (-0.95%)
After-hours: Jan 6, 2026, 5:14 PM EST

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202616.3016.8416.0616.81-2.00%419,517
Jan 5, 202616.1816.7815.8616.4816.483.00%725,580
Jan 2, 202616.3116.6415.3616.0016.00-527,704
Dec 31, 202516.1716.1815.7816.0016.00-0.74%890,008
Dec 30, 202516.4316.7816.0316.1216.12-2.42%794,238
Dec 29, 202516.7417.0016.5216.5216.52-2.07%576,368
Dec 26, 202517.0217.0616.4916.8716.87-1.58%536,478
Dec 24, 202516.7217.6716.5817.1417.141.48%321,014
Dec 23, 202517.2017.4616.2616.8916.89-4.14%810,733
Dec 22, 202517.9718.4117.4117.6217.62-2.11%621,262
Dec 19, 202517.1818.4717.1818.0018.005.45%1,079,547
Dec 18, 202516.6017.8816.5017.0717.074.28%800,505
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
Dec 8, 202526.9427.8426.0326.7126.71-0.04%726,901
Dec 5, 202527.7028.1126.6526.7226.72-4.23%396,628
Dec 4, 202527.8829.0227.6527.9027.90-0.36%498,963
Dec 3, 202527.6328.7627.6028.0028.002.53%911,861
Dec 2, 202530.1330.7827.0727.3127.31-10.16%934,728
Dec 1, 202530.0030.8029.5430.4030.40-0.39%639,504
Nov 28, 202530.7231.5830.1930.5230.52-0.65%117,534
Nov 26, 202530.2931.8730.0130.7230.722.81%766,890
Nov 25, 202531.6032.1029.7229.8829.88-6.45%656,070
Nov 24, 202529.5432.1328.9331.9431.948.05%1,005,490
Nov 21, 202527.6930.2527.4429.5629.566.64%1,008,394
Nov 20, 202528.5229.8027.6727.7227.72-2.39%957,570
Nov 19, 202527.2929.0226.8028.4028.404.30%1,203,812
Nov 18, 202525.3827.3425.0227.2327.235.95%981,428
Nov 17, 202525.5626.9225.0025.7025.700.39%985,744
Nov 14, 202526.1726.2325.0025.6025.60-3.36%1,055,270
Nov 13, 202525.3226.5424.5126.4926.493.88%1,507,398
Nov 12, 202526.4526.8124.5125.5025.50-3.59%1,260,300
Nov 11, 202523.4026.6723.3526.4526.4514.06%1,740,785
Nov 10, 202523.9624.5022.9023.1923.190.96%1,049,007
Nov 7, 202522.3123.9322.0122.9722.970.04%1,703,957
Nov 6, 202522.1123.8822.0022.9622.966.94%2,010,016
Nov 5, 202525.3426.4921.2121.4721.47-23.46%4,071,076
Nov 4, 202526.9128.4026.7928.0528.050.43%1,184,544
Nov 3, 202529.6429.6427.1027.9327.93-6.02%1,499,200
Oct 31, 202530.8432.0029.5529.7229.72-2.43%840,525
Oct 30, 202530.7831.9830.3730.4630.46-0.59%727,645
Oct 29, 202531.0031.1529.8030.6430.64-0.55%816,025
Oct 28, 202531.9331.9530.5030.8130.81-1.53%897,408
Oct 27, 202532.5032.9230.6031.2931.29-2.13%980,927
Oct 24, 202532.5632.6131.2031.9731.971.88%1,104,767