LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
4.770
-0.020 (-0.42%)
At close: Aug 18, 2026, 4:00 PM EDT
4.850
+0.080 (1.68%)
After-hours: Aug 18, 2026, 7:36 PM EDT
LENZ Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.77 | 4.89 | 4.74 | 4.77 | 4.77 | -0.42% | 534,396 |
| Aug 17, 2026 | 4.71 | 4.82 | 4.60 | 4.79 | 4.79 | 1.27% | 804,821 |
| Aug 14, 2026 | 4.63 | 4.87 | 4.63 | 4.73 | 4.73 | 2.83% | 701,621 |
| Aug 13, 2026 | 5.02 | 5.25 | 4.54 | 4.60 | 4.60 | -8.73% | 1,410,705 |
| Aug 12, 2026 | 5.93 | 6.74 | 5.01 | 5.04 | 5.04 | -3.26% | 2,136,556 |
| Aug 11, 2026 | 5.41 | 5.48 | 5.05 | 5.21 | 5.21 | -2.80% | 482,920 |
| Aug 10, 2026 | 5.38 | 5.48 | 5.29 | 5.36 | 5.36 | - | 440,676 |
| Aug 7, 2026 | 5.29 | 5.42 | 5.21 | 5.36 | 5.36 | 2.68% | 452,476 |
| Aug 6, 2026 | 5.34 | 5.45 | 5.16 | 5.22 | 5.22 | -0.95% | 532,158 |
| Aug 5, 2026 | 5.10 | 5.45 | 5.03 | 5.27 | 5.27 | 4.36% | 963,919 |
| Aug 4, 2026 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | 1.10% | 831,783 |
| Aug 3, 2026 | 5.27 | 5.39 | 4.98 | 5.00 | 5.00 | -5.75% | 1,029,610 |
| Jul 31, 2026 | 5.74 | 5.74 | 5.18 | 5.30 | 5.30 | -7.99% | 864,927 |
| Jul 30, 2026 | 5.69 | 5.82 | 5.57 | 5.76 | 5.76 | 0.70% | 487,807 |
| Jul 29, 2026 | 5.81 | 5.94 | 5.53 | 5.72 | 5.72 | -2.72% | 719,648 |
| Jul 28, 2026 | 5.74 | 6.14 | 5.61 | 5.88 | 5.88 | 3.16% | 639,305 |
| Jul 27, 2026 | 5.49 | 5.94 | 5.47 | 5.70 | 5.70 | 4.01% | 1,179,458 |
| Jul 24, 2026 | 5.07 | 5.50 | 5.03 | 5.48 | 5.48 | 8.51% | 1,429,372 |
| Jul 23, 2026 | 5.26 | 5.42 | 5.01 | 5.05 | 5.05 | -5.43% | 613,299 |
| Jul 22, 2026 | 5.13 | 5.43 | 5.06 | 5.34 | 5.34 | 3.49% | 684,963 |
| Jul 21, 2026 | 4.89 | 5.16 | 4.89 | 5.16 | 5.16 | 4.03% | 749,118 |
| Jul 20, 2026 | 5.17 | 5.25 | 4.93 | 4.96 | 4.96 | -4.25% | 1,268,286 |
| Jul 17, 2026 | 4.88 | 5.20 | 4.88 | 5.18 | 5.18 | 6.15% | 1,115,760 |
| Jul 16, 2026 | 4.99 | 4.99 | 4.68 | 4.88 | 4.88 | -2.20% | 1,941,603 |
| Jul 15, 2026 | 4.96 | 5.09 | 4.78 | 4.99 | 4.99 | 1.22% | 1,079,054 |
| Jul 14, 2026 | 5.29 | 5.29 | 4.91 | 4.93 | 4.93 | -5.74% | 973,277 |
| Jul 13, 2026 | 5.54 | 5.58 | 5.20 | 5.23 | 5.23 | -6.44% | 1,525,197 |
| Jul 10, 2026 | 5.85 | 5.86 | 5.34 | 5.59 | 5.59 | -3.45% | 1,202,316 |
| Jul 9, 2026 | 6.19 | 6.20 | 5.71 | 5.79 | 5.79 | -5.55% | 784,742 |
| Jul 8, 2026 | 5.73 | 6.21 | 5.66 | 6.13 | 6.13 | 3.90% | 1,049,734 |
| Jul 7, 2026 | 5.61 | 6.07 | 5.50 | 5.90 | 5.90 | 5.36% | 1,329,256 |
| Jul 6, 2026 | 5.79 | 5.85 | 5.23 | 5.60 | 5.60 | -4.92% | 1,307,833 |
| Jul 2, 2026 | 5.79 | 6.06 | 5.76 | 5.89 | 5.89 | 1.73% | 1,028,492 |
| Jul 1, 2026 | 5.60 | 5.98 | 5.57 | 5.79 | 5.79 | 1.94% | 528,033 |
| Jun 30, 2026 | 5.75 | 5.84 | 5.45 | 5.68 | 5.68 | -1.39% | 1,183,913 |
| Jun 29, 2026 | 5.84 | 5.85 | 5.52 | 5.76 | 5.76 | -1.03% | 594,310 |
| Jun 26, 2026 | 5.46 | 5.84 | 5.45 | 5.82 | 5.82 | 5.63% | 1,860,982 |
| Jun 25, 2026 | 5.63 | 5.72 | 5.23 | 5.51 | 5.51 | -1.25% | 1,067,848 |
| Jun 24, 2026 | 5.94 | 6.18 | 5.56 | 5.58 | 5.58 | -2.96% | 774,179 |
| Jun 23, 2026 | 5.79 | 5.93 | 5.73 | 5.75 | 5.75 | -1.20% | 727,697 |
| Jun 22, 2026 | 6.10 | 6.18 | 5.74 | 5.82 | 5.82 | -5.37% | 1,334,026 |
| Jun 18, 2026 | 6.38 | 6.55 | 5.84 | 6.15 | 6.15 | -3.00% | 1,125,460 |
| Jun 17, 2026 | 6.57 | 6.82 | 6.29 | 6.34 | 6.34 | -2.76% | 688,989 |
| Jun 16, 2026 | 6.59 | 6.70 | 6.45 | 6.52 | 6.52 | -1.66% | 239,654 |
| Jun 15, 2026 | 6.94 | 7.09 | 6.61 | 6.63 | 6.63 | -2.07% | 466,811 |
| Jun 12, 2026 | 6.48 | 6.87 | 6.48 | 6.77 | 6.77 | 4.15% | 283,721 |
| Jun 11, 2026 | 6.59 | 6.71 | 6.29 | 6.50 | 6.50 | -1.22% | 973,044 |
| Jun 10, 2026 | 6.72 | 6.91 | 6.58 | 6.58 | 6.58 | -3.09% | 338,545 |
| Jun 9, 2026 | 6.78 | 7.02 | 6.52 | 6.79 | 6.79 | 1.04% | 374,830 |
| Jun 8, 2026 | 7.09 | 7.15 | 6.70 | 6.72 | 6.72 | -4.14% | 303,289 |