LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
5.89
+0.10 (1.73%)
At close: Jul 2, 2026, 4:00 PM EDT
5.90
+0.01 (0.17%)
After-hours: Jul 2, 2026, 6:55 PM EDT
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 7.19 | 7.36 | 6.92 | 7.01 | 7.01 | -2.64% | 494,929 |
| Jun 4, 2026 | 7.03 | 7.31 | 7.03 | 7.20 | 7.20 | 2.71% | 367,934 |
| Jun 3, 2026 | 7.00 | 7.18 | 6.96 | 7.01 | 7.01 | -1.68% | 511,345 |
| Jun 2, 2026 | 7.35 | 7.39 | 6.85 | 7.13 | 7.13 | -4.17% | 628,213 |
| Jun 1, 2026 | 7.90 | 7.99 | 7.44 | 7.44 | 7.44 | -4.37% | 976,854 |
| May 29, 2026 | 8.21 | 8.49 | 7.75 | 7.78 | 7.78 | -2.63% | 1,019,092 |
| May 28, 2026 | 7.87 | 8.04 | 7.62 | 7.99 | 7.99 | 3.36% | 717,761 |
| May 27, 2026 | 7.77 | 8.12 | 7.48 | 7.73 | 7.73 | -0.26% | 1,002,207 |
| May 26, 2026 | 7.62 | 7.91 | 7.56 | 7.75 | 7.75 | 2.65% | 709,789 |
| May 22, 2026 | 7.52 | 7.70 | 7.40 | 7.55 | 7.55 | 0.40% | 566,733 |
| May 21, 2026 | 7.10 | 7.79 | 7.03 | 7.52 | 7.52 | 4.44% | 631,735 |
| May 20, 2026 | 6.72 | 7.29 | 6.66 | 7.20 | 7.20 | 8.27% | 1,143,781 |
| May 19, 2026 | 6.83 | 6.99 | 6.61 | 6.65 | 6.65 | -3.62% | 711,578 |
| May 18, 2026 | 7.32 | 7.35 | 6.75 | 6.90 | 6.90 | -5.99% | 878,518 |
| May 15, 2026 | 7.18 | 7.42 | 6.86 | 7.34 | 7.34 | 0.69% | 994,330 |
| May 14, 2026 | 8.00 | 8.10 | 7.27 | 7.29 | 7.29 | -9.44% | 998,696 |
| May 13, 2026 | 7.92 | 8.13 | 7.50 | 8.05 | 8.05 | 1.77% | 1,076,775 |
| May 12, 2026 | 7.68 | 8.32 | 6.83 | 7.91 | 7.91 | -20.82% | 2,346,587 |
| May 11, 2026 | 10.08 | 10.58 | 9.86 | 9.99 | 9.99 | -0.70% | 741,271 |
| May 8, 2026 | 9.81 | 10.10 | 9.60 | 10.06 | 10.06 | 3.50% | 640,400 |
| May 7, 2026 | 9.63 | 9.76 | 9.36 | 9.72 | 9.72 | 0.41% | 565,521 |
| May 6, 2026 | 9.22 | 9.78 | 8.92 | 9.68 | 9.68 | 6.73% | 1,141,144 |
| May 5, 2026 | 9.34 | 9.48 | 9.03 | 9.07 | 9.07 | -2.26% | 676,431 |
| May 4, 2026 | 8.89 | 9.53 | 8.89 | 9.28 | 9.28 | 4.50% | 1,192,269 |
| May 1, 2026 | 8.95 | 9.12 | 8.74 | 8.88 | 8.88 | -1.11% | 852,335 |
| Apr 30, 2026 | 9.05 | 9.40 | 8.93 | 8.98 | 8.98 | -0.77% | 844,303 |
| Apr 29, 2026 | 9.29 | 9.34 | 8.97 | 9.05 | 9.05 | -2.58% | 587,714 |
| Apr 28, 2026 | 9.68 | 9.96 | 9.19 | 9.29 | 9.29 | -4.82% | 850,267 |
| Apr 27, 2026 | 9.40 | 9.79 | 9.34 | 9.76 | 9.76 | 4.05% | 816,055 |
| Apr 24, 2026 | 9.17 | 9.48 | 8.95 | 9.38 | 9.38 | 2.51% | 656,146 |
| Apr 23, 2026 | 9.94 | 9.94 | 9.02 | 9.15 | 9.15 | -8.41% | 950,169 |
| Apr 22, 2026 | 10.01 | 10.38 | 9.86 | 9.99 | 9.99 | 1.22% | 947,371 |