LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
30.64
-0.17 (-0.55%)
At close: Oct 29, 2025, 4:00 PM EDT
30.64
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202531.0031.1529.8030.64--0.55%815,611
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
Oct 23, 202532.5332.8731.2531.3831.38-4.04%1,095,546
Oct 22, 202533.5834.2730.6632.7032.70-2.56%1,743,304
Oct 21, 202536.4336.4332.1233.5633.56-7.57%2,464,748
Oct 20, 202539.1739.1736.1036.3136.31-5.10%1,442,645
Oct 17, 202539.8539.9437.6538.2638.26-5.41%629,740
Oct 16, 202542.9142.9840.2040.4540.45-3.35%802,854
Oct 15, 202539.2942.0639.1041.8541.857.86%986,889
Oct 14, 202537.9940.0637.2538.8038.800.49%1,256,523
Oct 13, 202540.5540.5537.9038.6138.61-0.46%1,454,485
Oct 10, 202546.7546.7538.4338.7938.79-16.13%3,924,622
Oct 9, 202549.1649.1645.9146.2546.25-4.84%601,432
Oct 8, 202547.5049.2546.2148.6048.603.54%723,665
Oct 7, 202546.3047.1045.2046.9446.941.80%2,268,005
Oct 6, 202549.0049.2345.3946.1146.11-5.40%798,594
Oct 3, 202548.4949.8547.8548.7448.740.87%327,665
Oct 2, 202549.9250.4047.2848.3248.32-1.49%422,334
Oct 1, 202547.2549.1947.2049.0549.055.30%593,380
Sep 30, 202545.7447.4944.9446.5846.583.76%867,401
Sep 29, 202542.3746.2142.2344.8944.896.80%608,947
Sep 26, 202540.2742.7040.2742.0342.035.00%320,483
Sep 25, 202540.5040.7339.5140.0340.03-2.46%191,456
Sep 24, 202540.7241.4040.1041.0441.041.26%169,136
Sep 23, 202541.5042.0040.5340.5340.53-1.77%255,812
Sep 22, 202542.5742.6741.0341.2641.26-2.39%242,293
Sep 19, 202542.3744.0041.5042.2742.271.39%929,292
Sep 18, 202542.5043.8141.0041.6941.69-1.28%449,572
Sep 17, 202541.5842.6540.7842.2342.232.28%376,532
Sep 16, 202540.2641.4840.0041.2941.293.20%232,362
Sep 15, 202541.5941.8039.6840.0140.01-3.21%315,808
Sep 12, 202540.8241.6139.6241.3441.341.29%348,141
Sep 11, 202541.4142.0240.0840.8140.81-2.16%411,464
Sep 10, 202540.2842.6639.2941.7141.714.56%448,678
Sep 9, 202539.8040.5539.0939.8939.890.66%213,687
Sep 8, 202542.1642.7739.3839.6339.63-5.60%402,151
Sep 5, 202539.6842.0839.5941.9841.985.16%511,477
Sep 4, 202539.3440.0038.9239.9239.921.66%220,439
Sep 3, 202539.2740.3538.4139.2739.270.05%528,504
Sep 2, 202538.5740.0138.3739.2539.251.60%327,637
Aug 29, 202538.1138.8737.8438.6338.631.13%223,076
Aug 28, 202537.8438.6737.3538.2038.202.22%288,906
Aug 27, 202538.5339.5036.8137.3737.37-3.29%630,046
Aug 26, 202539.3239.5538.4338.6438.64-2.62%779,087
Aug 25, 202540.0040.5038.8239.6839.68-0.80%614,683
Aug 22, 202540.2241.2639.2740.0040.000.38%663,561
Aug 21, 202537.9740.4137.5739.8539.853.40%403,919
Aug 20, 202537.2038.7236.4038.5438.542.47%462,995