LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
4.290
+0.790 (22.57%)
At close: Nov 9, 2026, 4:00 PM EST
4.295
+0.005 (0.11%)
Pre-market: Nov 10, 2026, 6:32 AM EST
LENZ Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.57 | 4.37 | 3.40 | 4.29 | 4.29 | 22.57% | 1,539,336 |
| Nov 6, 2026 | 3.00 | 3.51 | 3.00 | 3.50 | 3.50 | 16.28% | 785,674 |
| Nov 5, 2026 | 3.44 | 3.44 | 3.00 | 3.01 | 3.01 | -13.01% | 737,003 |
| Nov 4, 2026 | 3.60 | 3.70 | 3.36 | 3.46 | 3.46 | -1.14% | 1,236,377 |
| Nov 3, 2026 | 3.04 | 3.73 | 3.04 | 3.50 | 3.50 | 14.75% | 1,565,412 |
| Nov 2, 2026 | 3.07 | 3.19 | 2.80 | 3.05 | 3.05 | - | 2,257,731 |
| Oct 30, 2026 | 3.38 | 3.43 | 3.04 | 3.05 | 3.05 | -12.61% | 2,264,267 |
| Oct 29, 2026 | 3.00 | 3.58 | 3.00 | 3.49 | 3.49 | 8.72% | 5,986,511 |
| Oct 28, 2026 | 3.10 | 3.22 | 3.07 | 3.21 | 3.21 | 1.90% | 573,899 |
| Oct 27, 2026 | 3.13 | 3.19 | 3.08 | 3.15 | 3.15 | 0.16% | 377,750 |
| Oct 26, 2026 | 3.16 | 3.20 | 3.10 | 3.15 | 3.15 | -0.47% | 389,145 |
| Oct 23, 2026 | 3.23 | 3.23 | 3.06 | 3.16 | 3.16 | -2.77% | 696,455 |
| Oct 22, 2026 | 3.25 | 3.29 | 3.18 | 3.25 | 3.25 | 0.93% | 435,473 |
| Oct 21, 2026 | 3.20 | 3.37 | 3.15 | 3.22 | 3.22 | 0.94% | 943,347 |
| Oct 20, 2026 | 3.27 | 3.33 | 3.12 | 3.19 | 3.19 | -3.33% | 819,366 |
| Oct 19, 2026 | 3.27 | 3.40 | 3.21 | 3.30 | 3.30 | 0.92% | 648,751 |
| Oct 16, 2026 | 3.56 | 3.56 | 3.21 | 3.27 | 3.27 | -8.40% | 939,082 |
| Oct 15, 2026 | 3.43 | 3.64 | 3.43 | 3.57 | 3.57 | 4.08% | 793,846 |
| Oct 14, 2026 | 3.39 | 3.62 | 3.35 | 3.43 | 3.43 | 0.88% | 1,040,366 |
| Oct 13, 2026 | 3.62 | 3.62 | 3.40 | 3.40 | 3.40 | -5.82% | 603,726 |
| Oct 12, 2026 | 3.64 | 3.71 | 3.60 | 3.61 | 3.61 | -0.96% | 603,478 |
| Oct 9, 2026 | 3.53 | 3.65 | 3.42 | 3.65 | 3.65 | 3.26% | 625,764 |
| Oct 8, 2026 | 3.58 | 3.61 | 3.35 | 3.53 | 3.53 | -2.49% | 1,037,061 |
| Oct 7, 2026 | 3.72 | 3.72 | 3.58 | 3.62 | 3.62 | -4.49% | 515,501 |
| Oct 6, 2026 | 3.60 | 3.84 | 3.60 | 3.79 | 3.79 | 5.57% | 682,818 |
| Oct 5, 2026 | 3.60 | 3.60 | 3.46 | 3.59 | 3.59 | 0.28% | 777,424 |
| Oct 2, 2026 | 3.84 | 3.84 | 3.51 | 3.58 | 3.58 | -5.54% | 1,126,916 |
| Oct 1, 2026 | 3.85 | 3.91 | 3.79 | 3.79 | 3.79 | -1.30% | 738,896 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | -0.52% | 786,205 |
| Sep 29, 2026 | 3.96 | 3.97 | 3.79 | 3.86 | 3.86 | -2.53% | 645,153 |
| Sep 28, 2026 | 3.89 | 4.00 | 3.68 | 3.96 | 3.96 | 1.15% | 712,696 |
| Sep 25, 2026 | 3.75 | 4.00 | 3.66 | 3.92 | 3.92 | 5.24% | 923,818 |
| Sep 24, 2026 | 3.75 | 3.75 | 3.60 | 3.72 | 3.72 | -1.06% | 1,008,517 |
| Sep 23, 2026 | 4.14 | 4.14 | 3.74 | 3.76 | 3.76 | -8.96% | 765,642 |
| Sep 22, 2026 | 4.10 | 4.18 | 4.07 | 4.13 | 4.13 | 1.23% | 511,017 |
| Sep 21, 2026 | 4.12 | 4.13 | 4.00 | 4.08 | 4.08 | 0.25% | 776,670 |
| Sep 18, 2026 | 4.10 | 4.14 | 4.04 | 4.07 | 4.07 | -1.45% | 735,159 |
| Sep 17, 2026 | 4.23 | 4.28 | 4.01 | 4.13 | 4.13 | -0.24% | 889,179 |
| Sep 16, 2026 | 4.23 | 4.29 | 4.12 | 4.14 | 4.14 | -2.13% | 762,567 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.21 | 4.23 | 4.23 | -5.37% | 819,744 |
| Sep 14, 2026 | 4.53 | 4.60 | 4.42 | 4.47 | 4.47 | -1.11% | 744,335 |
| Sep 11, 2026 | 4.71 | 4.77 | 4.50 | 4.52 | 4.52 | -4.24% | 978,253 |
| Sep 10, 2026 | 4.85 | 4.88 | 4.68 | 4.72 | 4.72 | -3.87% | 569,054 |
| Sep 9, 2026 | 5.31 | 5.41 | 4.89 | 4.91 | 4.91 | -7.88% | 705,801 |
| Sep 8, 2026 | 5.95 | 5.95 | 5.32 | 5.33 | 5.33 | -10.57% | 642,871 |
| Sep 4, 2026 | 5.75 | 5.98 | 5.62 | 5.96 | 5.96 | 2.23% | 488,956 |
| Sep 3, 2026 | 5.90 | 5.97 | 5.65 | 5.83 | 5.83 | 0.52% | 835,136 |
| Sep 2, 2026 | 5.21 | 5.81 | 5.21 | 5.80 | 5.80 | 10.90% | 993,293 |
| Sep 1, 2026 | 5.17 | 5.31 | 5.00 | 5.23 | 5.23 | 0.38% | 605,582 |
| Aug 31, 2026 | 5.06 | 5.28 | 5.01 | 5.21 | 5.21 | 1.96% | 713,740 |