LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
12.15
+0.33 (2.79%)
At close: Mar 13, 2026, 4:00 PM EDT
12.14
-0.01 (-0.08%)
After-hours: Mar 13, 2026, 6:51 PM EDT
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.63 | 12.50 | 11.52 | 12.15 | 12.15 | 2.79% | 749,788 |
| Mar 12, 2026 | 11.83 | 11.96 | 11.32 | 11.82 | 11.82 | -1.66% | 495,443 |
| Mar 11, 2026 | 11.86 | 12.47 | 11.69 | 12.02 | 12.02 | 0.67% | 393,185 |
| Mar 10, 2026 | 12.58 | 12.68 | 11.89 | 11.94 | 11.94 | -2.93% | 418,638 |
| Mar 9, 2026 | 11.42 | 12.38 | 11.21 | 12.30 | 12.30 | 5.40% | 807,817 |
| Mar 6, 2026 | 11.90 | 12.01 | 11.50 | 11.67 | 11.67 | -3.23% | 499,773 |
| Mar 5, 2026 | 12.78 | 12.98 | 11.92 | 12.06 | 12.06 | -6.94% | 801,695 |
| Mar 4, 2026 | 13.22 | 13.45 | 12.66 | 12.96 | 12.96 | -1.44% | 658,345 |
| Mar 3, 2026 | 13.39 | 13.54 | 12.52 | 13.15 | 13.15 | -3.87% | 862,861 |
| Mar 2, 2026 | 13.01 | 14.97 | 12.90 | 13.68 | 13.68 | 1.41% | 1,166,776 |
| Feb 27, 2026 | 13.50 | 13.73 | 13.14 | 13.49 | 13.49 | -0.22% | 447,058 |
| Feb 26, 2026 | 13.06 | 13.67 | 12.67 | 13.52 | 13.52 | 2.27% | 705,790 |
| Feb 25, 2026 | 12.96 | 13.31 | 12.65 | 13.22 | 13.22 | 3.12% | 519,901 |
| Feb 24, 2026 | 11.90 | 13.30 | 11.85 | 12.82 | 12.82 | 7.82% | 931,160 |
| Feb 23, 2026 | 11.85 | 12.01 | 11.48 | 11.89 | 11.89 | 2.59% | 985,729 |
| Feb 20, 2026 | 11.93 | 12.19 | 11.50 | 11.59 | 11.59 | -3.82% | 659,022 |
| Feb 19, 2026 | 12.65 | 12.91 | 11.83 | 12.05 | 12.05 | -5.64% | 1,463,194 |
| Feb 18, 2026 | 12.96 | 13.35 | 12.54 | 12.77 | 12.77 | -2.07% | 744,144 |
| Feb 17, 2026 | 12.75 | 13.31 | 12.56 | 13.04 | 13.04 | 1.24% | 334,732 |
| Feb 13, 2026 | 13.12 | 13.19 | 12.48 | 12.88 | 12.88 | -0.69% | 832,064 |
| Feb 12, 2026 | 13.44 | 13.54 | 12.86 | 12.97 | 12.97 | -4.00% | 546,647 |
| Feb 11, 2026 | 13.58 | 14.03 | 12.76 | 13.51 | 13.51 | -1.10% | 824,854 |
| Feb 10, 2026 | 14.13 | 14.35 | 13.58 | 13.66 | 13.66 | -2.50% | 495,362 |
| Feb 9, 2026 | 14.21 | 14.58 | 13.70 | 14.01 | 14.01 | -1.48% | 1,346,785 |
| Feb 6, 2026 | 14.27 | 15.04 | 13.73 | 14.22 | 14.22 | 1.79% | 858,130 |
| Feb 5, 2026 | 14.50 | 15.34 | 13.94 | 13.97 | 13.97 | -4.45% | 863,745 |
| Feb 4, 2026 | 15.53 | 15.75 | 14.54 | 14.62 | 14.62 | -5.86% | 823,363 |
| Feb 3, 2026 | 16.36 | 16.38 | 15.14 | 15.53 | 15.53 | -4.72% | 594,012 |
| Feb 2, 2026 | 15.80 | 16.66 | 14.87 | 16.30 | 16.30 | 3.03% | 1,929,398 |
| Jan 30, 2026 | 17.62 | 17.77 | 15.64 | 15.82 | 15.82 | -11.02% | 1,756,047 |
| Jan 29, 2026 | 18.65 | 18.65 | 16.87 | 17.78 | 17.78 | -4.66% | 1,240,232 |
| Jan 28, 2026 | 19.74 | 19.80 | 18.50 | 18.65 | 18.65 | -3.82% | 599,082 |
| Jan 27, 2026 | 20.01 | 20.34 | 19.37 | 19.39 | 19.39 | -3.91% | 704,983 |
| Jan 26, 2026 | 20.35 | 20.49 | 19.26 | 20.18 | 20.18 | -1.27% | 721,828 |
| Jan 23, 2026 | 21.10 | 21.68 | 20.12 | 20.44 | 20.44 | -3.90% | 904,836 |
| Jan 22, 2026 | 19.82 | 21.80 | 19.02 | 21.27 | 21.27 | 9.19% | 2,523,909 |
| Jan 21, 2026 | 19.67 | 20.36 | 19.30 | 19.48 | 19.48 | 0.52% | 1,330,073 |
| Jan 20, 2026 | 18.01 | 19.79 | 18.01 | 19.38 | 19.38 | 5.96% | 1,254,959 |
| Jan 16, 2026 | 18.09 | 18.39 | 17.28 | 18.29 | 18.29 | 0.83% | 970,795 |
| Jan 15, 2026 | 18.71 | 19.23 | 18.07 | 18.14 | 18.14 | -2.42% | 1,177,073 |
| Jan 14, 2026 | 16.41 | 18.70 | 16.21 | 18.59 | 18.59 | 11.99% | 1,814,775 |
| Jan 13, 2026 | 15.63 | 16.64 | 15.60 | 16.60 | 16.60 | 6.62% | 747,658 |
| Jan 12, 2026 | 14.94 | 15.79 | 14.43 | 15.57 | 15.57 | 4.71% | 1,047,025 |
| Jan 9, 2026 | 15.55 | 15.68 | 14.84 | 14.87 | 14.87 | -2.43% | 1,645,081 |
| Jan 8, 2026 | 16.35 | 16.65 | 14.91 | 15.24 | 15.24 | -6.56% | 2,158,948 |
| Jan 7, 2026 | 17.01 | 17.51 | 16.11 | 16.31 | 16.31 | -3.20% | 1,229,927 |
| Jan 6, 2026 | 16.48 | 16.90 | 16.05 | 16.85 | 16.85 | 2.25% | 421,394 |
| Jan 5, 2026 | 16.18 | 16.78 | 15.86 | 16.48 | 16.48 | 3.00% | 725,879 |
| Jan 2, 2026 | 16.31 | 16.64 | 15.36 | 16.00 | 16.00 | - | 527,734 |
| Dec 31, 2025 | 16.17 | 16.18 | 15.78 | 16.00 | 16.00 | -0.74% | 890,010 |