Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
4.810
+0.260 (5.71%)
At close: Aug 7, 2026, 4:00 PM EDT
4.780
-0.030 (-0.62%)
After-hours: Aug 7, 2026, 7:47 PM EDT
Lexeo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.60 | 4.83 | 4.54 | 4.81 | 4.81 | 5.71% | 1,080,248 |
| Aug 6, 2026 | 4.57 | 4.71 | 4.40 | 4.55 | 4.55 | 2.25% | 1,463,825 |
| Aug 5, 2026 | 4.50 | 4.69 | 4.36 | 4.45 | 4.45 | 0.91% | 910,527 |
| Aug 4, 2026 | 4.22 | 4.49 | 4.22 | 4.41 | 4.41 | 5.00% | 916,805 |
| Aug 3, 2026 | 4.15 | 4.21 | 3.99 | 4.20 | 4.20 | 1.69% | 666,253 |
| Jul 31, 2026 | 4.38 | 4.38 | 4.07 | 4.13 | 4.13 | -5.06% | 713,512 |
| Jul 30, 2026 | 4.36 | 4.47 | 4.28 | 4.35 | 4.35 | 0.93% | 644,032 |
| Jul 29, 2026 | 4.49 | 4.49 | 4.23 | 4.31 | 4.31 | -1.82% | 848,442 |
| Jul 28, 2026 | 4.48 | 4.51 | 4.33 | 4.39 | 4.39 | -1.79% | 585,288 |
| Jul 27, 2026 | 4.70 | 4.85 | 4.40 | 4.47 | 4.47 | -4.08% | 965,428 |
| Jul 24, 2026 | 4.72 | 4.90 | 4.50 | 4.66 | 4.66 | -1.06% | 656,868 |
| Jul 23, 2026 | 4.73 | 4.84 | 4.65 | 4.71 | 4.71 | -3.29% | 944,624 |
| Jul 22, 2026 | 4.72 | 5.01 | 4.64 | 4.87 | 4.87 | 4.51% | 4,655,012 |
| Jul 21, 2026 | 4.66 | 4.72 | 4.51 | 4.66 | 4.66 | 2.42% | 331,120 |
| Jul 20, 2026 | 4.70 | 4.79 | 4.46 | 4.55 | 4.55 | -2.99% | 414,956 |
| Jul 17, 2026 | 4.47 | 4.75 | 4.47 | 4.69 | 4.69 | 2.85% | 730,133 |
| Jul 16, 2026 | 4.72 | 4.84 | 4.40 | 4.56 | 4.56 | -3.80% | 779,708 |
| Jul 15, 2026 | 4.61 | 4.78 | 4.51 | 4.74 | 4.74 | 2.60% | 771,234 |
| Jul 14, 2026 | 4.69 | 4.76 | 4.51 | 4.62 | 4.62 | -0.54% | 606,557 |
| Jul 13, 2026 | 4.77 | 4.90 | 4.54 | 4.65 | 4.65 | -3.63% | 584,284 |
| Jul 10, 2026 | 5.05 | 5.09 | 4.64 | 4.82 | 4.82 | -4.55% | 744,574 |
| Jul 9, 2026 | 5.29 | 5.38 | 4.95 | 5.05 | 5.05 | -4.36% | 971,123 |
| Jul 8, 2026 | 4.74 | 5.28 | 4.71 | 5.28 | 5.28 | 10.23% | 1,169,193 |
| Jul 7, 2026 | 4.70 | 4.94 | 4.56 | 4.79 | 4.79 | 4.13% | 1,267,209 |
| Jul 6, 2026 | 4.69 | 4.76 | 4.53 | 4.60 | 4.60 | -1.92% | 696,021 |
| Jul 2, 2026 | 4.54 | 4.73 | 4.53 | 4.69 | 4.69 | 5.39% | 825,584 |
| Jul 1, 2026 | 4.67 | 4.79 | 4.33 | 4.45 | 4.45 | -4.40% | 852,557 |
| Jun 30, 2026 | 4.81 | 4.88 | 4.65 | 4.66 | 4.66 | -3.22% | 740,732 |
| Jun 29, 2026 | 4.83 | 4.92 | 4.69 | 4.81 | 4.81 | 1.26% | 1,035,912 |
| Jun 26, 2026 | 4.69 | 4.92 | 4.67 | 4.75 | 4.75 | 1.06% | 2,339,082 |
| Jun 25, 2026 | 4.85 | 4.95 | 4.67 | 4.70 | 4.70 | -3.89% | 866,800 |
| Jun 24, 2026 | 4.98 | 5.09 | 4.85 | 4.89 | 4.89 | -0.61% | 822,574 |
| Jun 23, 2026 | 4.98 | 5.25 | 4.90 | 4.92 | 4.92 | -2.38% | 762,803 |
| Jun 22, 2026 | 5.00 | 5.14 | 4.86 | 5.04 | 5.04 | 2.23% | 1,530,004 |
| Jun 18, 2026 | 4.99 | 5.34 | 4.92 | 4.93 | 4.93 | -1.00% | 1,481,284 |
| Jun 17, 2026 | 4.84 | 5.27 | 4.80 | 4.98 | 4.98 | 4.84% | 1,421,115 |
| Jun 16, 2026 | 4.69 | 4.81 | 4.50 | 4.75 | 4.75 | 2.15% | 724,365 |
| Jun 15, 2026 | 4.56 | 5.04 | 4.51 | 4.65 | 4.65 | 6.41% | 2,464,303 |
| Jun 12, 2026 | 4.21 | 4.64 | 4.21 | 4.37 | 4.37 | 4.05% | 625,037 |
| Jun 11, 2026 | 4.09 | 4.32 | 4.03 | 4.20 | 4.20 | 1.69% | 591,191 |
| Jun 10, 2026 | 4.23 | 4.48 | 4.11 | 4.13 | 4.13 | -2.59% | 487,745 |
| Jun 9, 2026 | 4.31 | 4.40 | 4.09 | 4.24 | 4.24 | 0.71% | 437,811 |
| Jun 8, 2026 | 4.42 | 4.48 | 4.16 | 4.21 | 4.21 | -3.66% | 501,936 |
| Jun 5, 2026 | 4.77 | 4.78 | 4.34 | 4.37 | 4.37 | -8.58% | 465,597 |
| Jun 4, 2026 | 4.54 | 4.88 | 4.54 | 4.78 | 4.78 | 6.22% | 534,116 |
| Jun 3, 2026 | 4.50 | 4.58 | 4.41 | 4.50 | 4.50 | -0.22% | 628,852 |
| Jun 2, 2026 | 4.71 | 4.74 | 4.47 | 4.51 | 4.51 | -6.24% | 812,645 |
| Jun 1, 2026 | 5.11 | 5.11 | 4.79 | 4.81 | 4.81 | -6.42% | 800,024 |
| May 29, 2026 | 5.12 | 5.25 | 4.95 | 5.14 | 5.14 | 1.18% | 666,771 |
| May 28, 2026 | 5.08 | 5.15 | 4.95 | 5.08 | 5.08 | -0.20% | 504,359 |