LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
5.33
-0.63 (-10.57%)
At close: Sep 8, 2026, 4:00 PM EDT
5.52
+0.19 (3.56%)
After-hours: Sep 8, 2026, 7:42 PM EDT
LENZ Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.95 | 5.95 | 5.32 | 5.33 | 5.33 | -10.57% | 642,865 |
| 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 |
| Aug 28, 2026 | 4.80 | 5.13 | 4.69 | 5.11 | 5.11 | 6.24% | 680,206 |
| Aug 27, 2026 | 4.78 | 4.83 | 4.72 | 4.81 | 4.81 | 0.63% | 439,221 |
| Aug 26, 2026 | 4.67 | 4.84 | 4.58 | 4.78 | 4.78 | 2.36% | 546,041 |
| Aug 25, 2026 | 4.58 | 4.81 | 4.58 | 4.67 | 4.67 | 1.74% | 542,227 |
| Aug 24, 2026 | 4.65 | 4.70 | 4.55 | 4.59 | 4.59 | -1.92% | 497,910 |
| Aug 21, 2026 | 4.71 | 4.81 | 4.67 | 4.68 | 4.68 | 0.43% | 475,321 |
| Aug 20, 2026 | 4.88 | 4.90 | 4.58 | 4.66 | 4.66 | -5.28% | 567,525 |
| Aug 19, 2026 | 4.82 | 5.04 | 4.81 | 4.92 | 4.92 | 3.14% | 583,507 |
| Aug 18, 2026 | 4.77 | 4.89 | 4.74 | 4.77 | 4.77 | -0.42% | 534,407 |
| Aug 17, 2026 | 4.71 | 4.82 | 4.60 | 4.79 | 4.79 | 1.27% | 804,835 |
| Aug 14, 2026 | 4.63 | 4.87 | 4.63 | 4.73 | 4.73 | 2.83% | 702,705 |
| Aug 13, 2026 | 5.02 | 5.25 | 4.54 | 4.60 | 4.60 | -8.73% | 1,427,700 |
| Aug 12, 2026 | 5.93 | 6.74 | 5.01 | 5.04 | 5.04 | -3.26% | 2,139,015 |
| Aug 11, 2026 | 5.41 | 5.48 | 5.05 | 5.21 | 5.21 | -2.80% | 530,037 |
| Aug 10, 2026 | 5.38 | 5.48 | 5.29 | 5.36 | 5.36 | - | 441,846 |
| Aug 7, 2026 | 5.29 | 5.42 | 5.21 | 5.36 | 5.36 | 2.68% | 452,968 |
| Aug 6, 2026 | 5.34 | 5.45 | 5.16 | 5.22 | 5.22 | -0.95% | 535,052 |
| Aug 5, 2026 | 5.10 | 5.45 | 5.03 | 5.27 | 5.27 | 4.36% | 964,364 |
| Aug 4, 2026 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | 1.10% | 844,319 |
| Aug 3, 2026 | 5.27 | 5.39 | 4.98 | 5.00 | 5.00 | -5.75% | 1,030,650 |
| Jul 31, 2026 | 5.74 | 5.74 | 5.18 | 5.30 | 5.30 | -7.99% | 865,338 |
| Jul 30, 2026 | 5.69 | 5.82 | 5.57 | 5.76 | 5.76 | 0.70% | 489,722 |
| Jul 29, 2026 | 5.81 | 5.94 | 5.53 | 5.72 | 5.72 | -2.72% | 722,655 |
| Jul 28, 2026 | 5.74 | 6.14 | 5.61 | 5.88 | 5.88 | 3.16% | 639,369 |
| Jul 27, 2026 | 5.49 | 5.94 | 5.47 | 5.70 | 5.70 | 4.01% | 1,181,399 |
| Jul 24, 2026 | 5.07 | 5.50 | 5.03 | 5.48 | 5.48 | 8.51% | 1,429,508 |
| Jul 23, 2026 | 5.26 | 5.42 | 5.01 | 5.05 | 5.05 | -5.43% | 613,457 |
| Jul 22, 2026 | 5.13 | 5.43 | 5.06 | 5.34 | 5.34 | 3.49% | 688,407 |
| Jul 21, 2026 | 4.89 | 5.16 | 4.89 | 5.16 | 5.16 | 4.03% | 749,391 |
| Jul 20, 2026 | 5.17 | 5.25 | 4.93 | 4.96 | 4.96 | -4.25% | 1,268,764 |
| Jul 17, 2026 | 4.88 | 5.20 | 4.88 | 5.18 | 5.18 | 6.15% | 1,116,591 |
| Jul 16, 2026 | 4.99 | 4.99 | 4.68 | 4.88 | 4.88 | -2.20% | 1,943,255 |
| Jul 15, 2026 | 4.96 | 5.09 | 4.78 | 4.99 | 4.99 | 1.22% | 1,079,598 |
| Jul 14, 2026 | 5.29 | 5.29 | 4.91 | 4.93 | 4.93 | -5.74% | 1,629,721 |
| Jul 13, 2026 | 5.54 | 5.58 | 5.20 | 5.23 | 5.23 | -6.44% | 1,525,809 |
| Jul 10, 2026 | 5.85 | 5.86 | 5.34 | 5.59 | 5.59 | -3.45% | 1,202,745 |
| Jul 9, 2026 | 6.19 | 6.20 | 5.71 | 5.79 | 5.79 | -5.55% | 787,309 |
| Jul 8, 2026 | 5.73 | 6.21 | 5.66 | 6.13 | 6.13 | 3.90% | 1,053,651 |
| Jul 7, 2026 | 5.61 | 6.07 | 5.50 | 5.90 | 5.90 | 5.36% | 1,332,991 |
| Jul 6, 2026 | 5.79 | 5.85 | 5.23 | 5.60 | 5.60 | -4.92% | 1,309,287 |
| Jul 2, 2026 | 5.79 | 6.06 | 5.76 | 5.89 | 5.89 | 1.73% | 1,028,493 |
| 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 |