LENZ Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.74	19.74	19.30	19.30	-	-0.46%	57,385
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
Dec 30, 2025	16.43	16.78	16.03	16.12	16.12	-2.42%	794,245
Dec 29, 2025	16.74	17.00	16.52	16.52	16.52	-2.07%	588,179
Dec 26, 2025	17.02	17.06	16.49	16.87	16.87	-1.58%	536,578
Dec 24, 2025	16.72	17.67	16.58	17.14	17.14	1.48%	321,046
Dec 23, 2025	17.20	17.46	16.26	16.89	16.89	-4.14%	810,881
Dec 22, 2025	17.97	18.41	17.41	17.62	17.62	-2.11%	641,178
Dec 19, 2025	17.18	18.47	17.18	18.00	18.00	5.45%	1,081,409
Dec 18, 2025	16.60	17.88	16.50	17.07	17.07	4.28%	801,785
Dec 17, 2025	16.70	17.64	16.33	16.37	16.37	-1.98%	1,497,083
Dec 16, 2025	17.20	17.27	16.30	16.70	16.70	-2.22%	1,630,088
Dec 15, 2025	19.38	19.62	16.63	17.08	17.08	-5.84%	2,350,081
Dec 12, 2025	24.66	24.79	15.70	18.14	18.14	-25.96%	6,628,137
Dec 11, 2025	24.97	25.49	24.02	24.50	24.50	-2.16%	851,459
Dec 10, 2025	26.36	26.66	24.77	25.04	25.04	-5.33%	1,147,745
Dec 9, 2025	26.71	27.16	25.32	26.45	26.45	-0.97%	683,353
Dec 8, 2025	26.94	27.84	26.03	26.71	26.71	-0.04%	726,901
Dec 5, 2025	27.70	28.11	26.65	26.72	26.72	-4.23%	396,628
Dec 4, 2025	27.88	29.02	27.65	27.90	27.90	-0.36%	498,963
Dec 3, 2025	27.63	28.76	27.60	28.00	28.00	2.53%	911,861
Dec 2, 2025	30.13	30.78	27.07	27.31	27.31	-10.16%	934,728
Dec 1, 2025	30.00	30.80	29.54	30.40	30.40	-0.39%	639,504
Nov 28, 2025	30.72	31.58	30.19	30.52	30.52	-0.65%	117,534
Nov 26, 2025	30.29	31.87	30.01	30.72	30.72	2.81%	766,890
Nov 25, 2025	31.60	32.10	29.72	29.88	29.88	-6.45%	656,070
Nov 24, 2025	29.54	32.13	28.93	31.94	31.94	8.05%	1,005,490
Nov 21, 2025	27.69	30.25	27.44	29.56	29.56	6.64%	1,008,394
Nov 20, 2025	28.52	29.80	27.67	27.72	27.72	-2.39%	957,570
Nov 19, 2025	27.29	29.02	26.80	28.40	28.40	4.30%	1,203,812
Nov 18, 2025	25.38	27.34	25.02	27.23	27.23	5.95%	981,428
Nov 17, 2025	25.56	26.92	25.00	25.70	25.70	0.39%	985,744
Nov 14, 2025	26.17	26.23	25.00	25.60	25.60	-3.36%	1,055,270