Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
4.860
-0.130 (-2.61%)
At close: Aug 28, 2026, 4:00 PM EDT
4.760
-0.100 (-2.06%)
After-hours: Aug 28, 2026, 7:36 PM EDT
Lexeo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.96 | 4.96 | 4.73 | 4.86 | 4.86 | -2.61% | 663,603 |
| Aug 27, 2026 | 4.97 | 5.09 | 4.89 | 4.99 | 4.99 | -0.40% | 1,105,628 |
| Aug 26, 2026 | 5.10 | 5.11 | 4.91 | 5.01 | 5.01 | -2.34% | 689,958 |
| Aug 25, 2026 | 4.97 | 5.13 | 4.94 | 5.13 | 5.13 | 4.27% | 936,756 |
| Aug 24, 2026 | 4.88 | 4.97 | 4.70 | 4.92 | 4.92 | 0.82% | 518,496 |
| Aug 21, 2026 | 5.12 | 5.20 | 4.84 | 4.88 | 4.88 | -3.56% | 504,481 |
| Aug 20, 2026 | 5.29 | 5.36 | 4.90 | 5.06 | 5.06 | -5.77% | 1,113,623 |
| Aug 19, 2026 | 5.07 | 5.41 | 5.05 | 5.37 | 5.37 | 8.92% | 941,949 |
| Aug 18, 2026 | 4.94 | 5.05 | 4.83 | 4.93 | 4.93 | -1.00% | 649,790 |
| Aug 17, 2026 | 4.83 | 5.03 | 4.82 | 4.98 | 4.98 | 2.89% | 913,839 |
| Aug 14, 2026 | 4.98 | 4.98 | 4.72 | 4.84 | 4.84 | -2.42% | 676,670 |
| Aug 13, 2026 | 4.95 | 5.02 | 4.73 | 4.96 | 4.96 | 1.85% | 1,109,542 |
| Aug 12, 2026 | 4.84 | 5.08 | 4.70 | 4.87 | 4.87 | 1.88% | 1,630,273 |
| Aug 11, 2026 | 4.66 | 4.89 | 4.54 | 4.78 | 4.78 | 3.24% | 1,332,477 |
| Aug 10, 2026 | 4.79 | 4.85 | 4.60 | 4.63 | 4.63 | -3.74% | 722,071 |
| Aug 7, 2026 | 4.60 | 4.83 | 4.54 | 4.81 | 4.81 | 5.71% | 1,080,262 |
| Aug 6, 2026 | 4.57 | 4.71 | 4.40 | 4.55 | 4.55 | 2.25% | 1,463,826 |
| Aug 5, 2026 | 4.50 | 4.69 | 4.36 | 4.45 | 4.45 | 0.91% | 910,658 |
| Aug 4, 2026 | 4.22 | 4.49 | 4.22 | 4.41 | 4.41 | 5.00% | 917,006 |
| Aug 3, 2026 | 4.15 | 4.21 | 3.99 | 4.20 | 4.20 | 1.69% | 667,153 |
| Jul 31, 2026 | 4.38 | 4.38 | 4.07 | 4.13 | 4.13 | -5.06% | 713,569 |
| Jul 30, 2026 | 4.36 | 4.47 | 4.28 | 4.35 | 4.35 | 0.93% | 644,633 |
| Jul 29, 2026 | 4.49 | 4.49 | 4.23 | 4.31 | 4.31 | -1.82% | 848,690 |
| Jul 28, 2026 | 4.48 | 4.51 | 4.33 | 4.39 | 4.39 | -1.79% | 586,103 |
| Jul 27, 2026 | 4.70 | 4.85 | 4.40 | 4.47 | 4.47 | -4.08% | 965,599 |
| Jul 24, 2026 | 4.72 | 4.90 | 4.50 | 4.66 | 4.66 | -1.06% | 656,869 |
| Jul 23, 2026 | 4.73 | 4.84 | 4.65 | 4.71 | 4.71 | -3.29% | 945,339 |
| Jul 22, 2026 | 4.72 | 5.01 | 4.64 | 4.87 | 4.87 | 4.51% | 4,657,422 |
| Jul 21, 2026 | 4.66 | 4.72 | 4.51 | 4.66 | 4.66 | 2.42% | 331,121 |
| Jul 20, 2026 | 4.70 | 4.79 | 4.46 | 4.55 | 4.55 | -2.99% | 414,958 |
| Jul 17, 2026 | 4.47 | 4.75 | 4.47 | 4.69 | 4.69 | 2.85% | 730,135 |
| Jul 16, 2026 | 4.72 | 4.84 | 4.40 | 4.56 | 4.56 | -3.80% | 780,226 |
| Jul 15, 2026 | 4.61 | 4.78 | 4.51 | 4.74 | 4.74 | 2.60% | 772,115 |
| 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% | 584,310 |
| Jul 10, 2026 | 5.05 | 5.09 | 4.64 | 4.82 | 4.82 | -4.55% | 744,607 |
| 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% | 1,169,895 |
| Jul 7, 2026 | 4.70 | 4.94 | 4.56 | 4.79 | 4.79 | 4.13% | 1,267,757 |
| Jul 6, 2026 | 4.69 | 4.76 | 4.53 | 4.60 | 4.60 | -1.92% | 696,178 |
| 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 |