Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
2.890
-0.015 (-0.52%)
Nov 6, 2026, 4:00 PM EST - Market closed
Lexeo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.82 | 2.96 | 2.70 | 2.89 | 2.89 | -0.52% | 1,007,036 |
| Nov 5, 2026 | 3.23 | 3.37 | 2.78 | 2.91 | 2.91 | -10.06% | 1,707,396 |
| Nov 4, 2026 | 3.22 | 3.44 | 3.04 | 3.23 | 3.23 | 3.86% | 1,191,165 |
| Nov 3, 2026 | 3.10 | 3.30 | 3.01 | 3.11 | 3.11 | 1.63% | 1,309,251 |
| Nov 2, 2026 | 3.16 | 3.18 | 2.99 | 3.06 | 3.06 | -2.55% | 1,220,450 |
| Oct 30, 2026 | 3.02 | 3.30 | 2.90 | 3.14 | 3.14 | 2.61% | 1,001,520 |
| Oct 29, 2026 | 3.16 | 3.38 | 3.05 | 3.06 | 3.06 | -2.24% | 1,046,021 |
| Oct 28, 2026 | 2.85 | 3.14 | 2.78 | 3.13 | 3.13 | 9.06% | 1,198,378 |
| Oct 27, 2026 | 2.71 | 2.94 | 2.65 | 2.87 | 2.87 | 6.30% | 2,684,076 |
| Oct 26, 2026 | 2.80 | 2.83 | 2.68 | 2.70 | 2.70 | -3.57% | 1,162,581 |
| Oct 23, 2026 | 2.87 | 2.97 | 2.73 | 2.80 | 2.80 | -3.11% | 619,383 |
| Oct 22, 2026 | 2.98 | 3.12 | 2.89 | 2.89 | 2.89 | -3.67% | 492,468 |
| Oct 21, 2026 | 3.03 | 3.09 | 2.97 | 3.00 | 3.00 | -0.66% | 1,080,345 |
| Oct 20, 2026 | 2.76 | 3.06 | 2.71 | 3.02 | 3.02 | 9.42% | 1,275,661 |
| Oct 19, 2026 | 2.65 | 2.81 | 2.55 | 2.76 | 2.76 | 4.55% | 1,863,066 |
| Oct 16, 2026 | 2.75 | 2.84 | 2.63 | 2.64 | 2.64 | -4.35% | 2,506,681 |
| Oct 15, 2026 | 2.66 | 2.83 | 2.61 | 2.76 | 2.76 | 4.94% | 1,303,935 |
| Oct 14, 2026 | 2.70 | 2.79 | 2.56 | 2.63 | 2.63 | -4.01% | 1,943,415 |
| Oct 13, 2026 | 3.09 | 3.09 | 2.74 | 2.74 | 2.74 | -9.87% | 1,586,559 |
| Oct 12, 2026 | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -5.88% | 1,048,361 |
| Oct 9, 2026 | 3.21 | 3.34 | 3.12 | 3.23 | 3.23 | 0.62% | 961,383 |
| Oct 8, 2026 | 3.27 | 3.28 | 3.11 | 3.21 | 3.21 | -3.02% | 2,546,107 |
| Oct 7, 2026 | 3.27 | 3.47 | 3.22 | 3.31 | 3.31 | 0.30% | 1,195,143 |
| Oct 6, 2026 | 3.43 | 3.43 | 3.17 | 3.30 | 3.30 | -3.23% | 1,538,803 |
| Oct 5, 2026 | 3.56 | 3.66 | 3.37 | 3.41 | 3.41 | -3.40% | 1,858,571 |
| Oct 2, 2026 | 3.66 | 3.69 | 3.50 | 3.53 | 3.53 | -2.49% | 2,592,096 |
| Oct 1, 2026 | 3.38 | 3.68 | 3.30 | 3.62 | 3.62 | 7.10% | 2,886,509 |
| Sep 30, 2026 | 3.44 | 3.59 | 3.28 | 3.38 | 3.38 | -1.17% | 3,053,793 |
| Sep 29, 2026 | 3.14 | 3.59 | 2.98 | 3.42 | 3.42 | 8.92% | 6,560,457 |
| Sep 28, 2026 | 3.27 | 3.29 | 3.14 | 3.14 | 3.14 | -5.14% | 1,256,677 |
| Sep 25, 2026 | 3.40 | 3.46 | 3.27 | 3.31 | 3.31 | -2.36% | 1,007,052 |
| Sep 24, 2026 | 3.50 | 3.50 | 3.33 | 3.39 | 3.39 | -3.69% | 1,485,054 |
| Sep 23, 2026 | 4.07 | 4.09 | 3.46 | 3.52 | 3.52 | -13.51% | 2,425,385 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.04 | 4.07 | 4.07 | -0.25% | 3,092,290 |
| Sep 21, 2026 | 4.24 | 4.34 | 4.04 | 4.08 | 4.08 | -2.86% | 854,779 |
| Sep 18, 2026 | 4.16 | 4.23 | 4.06 | 4.20 | 4.20 | 0.48% | 2,287,772 |
| Sep 17, 2026 | 4.27 | 4.38 | 4.14 | 4.18 | 4.18 | 0.48% | 1,099,054 |
| Sep 16, 2026 | 4.16 | 4.22 | 4.09 | 4.16 | 4.16 | 0.73% | 619,511 |
| Sep 15, 2026 | 4.18 | 4.28 | 4.01 | 4.13 | 4.13 | -1.90% | 888,401 |
| Sep 14, 2026 | 4.31 | 4.36 | 4.18 | 4.21 | 4.21 | -0.94% | 1,263,660 |
| Sep 11, 2026 | 4.43 | 4.48 | 4.21 | 4.25 | 4.25 | -2.52% | 1,490,757 |
| Sep 10, 2026 | 4.43 | 4.44 | 4.31 | 4.36 | 4.36 | -2.68% | 420,870 |
| Sep 9, 2026 | 4.72 | 4.81 | 4.48 | 4.48 | 4.48 | -5.88% | 311,687 |
| Sep 8, 2026 | 4.82 | 4.87 | 4.66 | 4.76 | 4.76 | -2.66% | 357,808 |
| Sep 4, 2026 | 4.76 | 4.99 | 4.76 | 4.89 | 4.89 | 1.03% | 296,442 |
| Sep 3, 2026 | 4.80 | 4.92 | 4.67 | 4.84 | 4.84 | 1.26% | 313,344 |
| Sep 2, 2026 | 4.76 | 4.96 | 4.65 | 4.78 | 4.78 | 1.70% | 468,357 |
| Sep 1, 2026 | 4.70 | 4.77 | 4.56 | 4.70 | 4.70 | -1.26% | 420,477 |
| Aug 31, 2026 | 4.82 | 4.82 | 4.62 | 4.76 | 4.76 | -2.06% | 472,037 |
| Aug 28, 2026 | 4.96 | 4.96 | 4.73 | 4.86 | 4.86 | -2.61% | 663,606 |