Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
4.370
-0.410 (-8.58%)
At close: Jun 5, 2026, 4:00 PM EDT
4.340
-0.030 (-0.69%)
After-hours: Jun 5, 2026, 7:26 PM EDT
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.77 | 4.78 | 4.34 | 4.37 | 4.37 | -8.58% | 460,253 |
| Jun 4, 2026 | 4.54 | 4.88 | 4.54 | 4.78 | 4.78 | 6.22% | 533,991 |
| Jun 3, 2026 | 4.50 | 4.58 | 4.41 | 4.50 | 4.50 | -0.22% | 628,173 |
| Jun 2, 2026 | 4.71 | 4.74 | 4.47 | 4.51 | 4.51 | -6.24% | 812,216 |
| Jun 1, 2026 | 5.11 | 5.11 | 4.79 | 4.81 | 4.81 | -6.42% | 800,019 |
| May 29, 2026 | 5.12 | 5.25 | 4.95 | 5.14 | 5.14 | 1.18% | 666,252 |
| May 28, 2026 | 5.08 | 5.15 | 4.95 | 5.08 | 5.08 | -0.20% | 501,559 |
| May 27, 2026 | 5.15 | 5.24 | 5.06 | 5.09 | 5.09 | -0.97% | 588,566 |
| May 26, 2026 | 5.16 | 5.29 | 5.07 | 5.14 | 5.14 | 0.59% | 601,225 |
| May 22, 2026 | 5.23 | 5.41 | 5.09 | 5.11 | 5.11 | -2.29% | 460,884 |
| May 21, 2026 | 5.00 | 5.30 | 4.96 | 5.23 | 5.23 | 2.15% | 666,233 |
| May 20, 2026 | 4.48 | 5.20 | 4.48 | 5.12 | 5.12 | 14.29% | 1,834,910 |
| May 19, 2026 | 4.66 | 4.66 | 4.44 | 4.48 | 4.48 | -4.88% | 1,020,861 |
| May 18, 2026 | 5.11 | 5.23 | 4.61 | 4.71 | 4.71 | -7.47% | 858,758 |
| May 15, 2026 | 5.41 | 5.47 | 5.01 | 5.09 | 5.09 | -7.45% | 787,573 |
| May 14, 2026 | 5.81 | 5.85 | 5.45 | 5.50 | 5.50 | -4.51% | 424,502 |
| May 13, 2026 | 5.69 | 6.00 | 5.61 | 5.76 | 5.76 | 1.05% | 1,242,922 |
| May 12, 2026 | 6.11 | 6.18 | 5.68 | 5.70 | 5.70 | -6.86% | 1,022,844 |
| May 11, 2026 | 6.00 | 6.43 | 5.93 | 6.12 | 6.12 | 4.97% | 965,019 |
| May 8, 2026 | 5.82 | 5.96 | 5.67 | 5.83 | 5.83 | 0.17% | 994,001 |
| May 7, 2026 | 6.19 | 6.30 | 5.74 | 5.82 | 5.82 | -6.58% | 571,925 |
| May 6, 2026 | 6.03 | 6.29 | 5.89 | 6.23 | 6.23 | 4.53% | 616,888 |
| May 5, 2026 | 5.88 | 6.03 | 5.74 | 5.96 | 5.96 | 2.76% | 416,493 |
| May 4, 2026 | 5.72 | 5.95 | 5.68 | 5.80 | 5.80 | 0.52% | 308,400 |
| May 1, 2026 | 5.69 | 5.86 | 5.54 | 5.77 | 5.77 | 1.32% | 448,679 |
| Apr 30, 2026 | 5.70 | 5.84 | 5.65 | 5.70 | 5.70 | 0.26% | 393,681 |
| Apr 29, 2026 | 5.73 | 5.76 | 5.61 | 5.68 | 5.68 | -2.24% | 365,641 |
| Apr 28, 2026 | 5.62 | 5.89 | 5.62 | 5.81 | 5.81 | 3.29% | 438,089 |
| Apr 27, 2026 | 5.89 | 6.08 | 5.60 | 5.63 | 5.63 | -3.85% | 728,877 |
| Apr 24, 2026 | 5.99 | 5.99 | 5.75 | 5.85 | 5.85 | -2.66% | 940,479 |
| Apr 23, 2026 | 6.31 | 6.36 | 5.94 | 6.01 | 6.01 | -5.06% | 1,077,670 |
| Apr 22, 2026 | 6.35 | 6.46 | 6.27 | 6.33 | 6.33 | 0.64% | 1,063,516 |
| Apr 21, 2026 | 6.55 | 6.63 | 6.22 | 6.29 | 6.29 | -3.68% | 764,099 |
| Apr 20, 2026 | 6.89 | 6.95 | 6.49 | 6.53 | 6.53 | -5.50% | 813,481 |
| Apr 17, 2026 | 6.81 | 7.02 | 6.73 | 6.91 | 6.91 | 5.02% | 656,813 |
| Apr 16, 2026 | 6.79 | 6.79 | 6.48 | 6.58 | 6.58 | -3.24% | 479,115 |
| Apr 15, 2026 | 6.65 | 6.83 | 6.43 | 6.80 | 6.80 | 1.95% | 608,689 |
| Apr 14, 2026 | 6.45 | 6.88 | 6.45 | 6.67 | 6.67 | 4.55% | 881,635 |
| Apr 13, 2026 | 5.98 | 6.49 | 5.93 | 6.38 | 6.38 | 6.69% | 905,329 |
| Apr 10, 2026 | 6.43 | 6.50 | 5.95 | 5.98 | 5.98 | -7.00% | 706,457 |
| Apr 9, 2026 | 6.35 | 6.60 | 6.30 | 6.43 | 6.43 | -0.16% | 531,521 |
| Apr 8, 2026 | 6.49 | 6.61 | 6.22 | 6.44 | 6.44 | 2.06% | 1,039,428 |
| Apr 7, 2026 | 5.74 | 6.33 | 5.55 | 6.31 | 6.31 | 9.36% | 1,145,257 |
| Apr 6, 2026 | 5.73 | 5.95 | 5.54 | 5.77 | 5.77 | 0.87% | 5,256,624 |
| Apr 2, 2026 | 5.51 | 5.83 | 5.48 | 5.72 | 5.72 | 0.88% | 625,750 |
| Apr 1, 2026 | 5.62 | 6.07 | 5.61 | 5.67 | 5.67 | -1.22% | 1,145,225 |
| Mar 31, 2026 | 5.86 | 5.93 | 5.21 | 5.74 | 5.74 | 8.92% | 1,390,545 |
| Mar 30, 2026 | 5.47 | 5.52 | 5.01 | 5.27 | 5.27 | -3.48% | 828,107 |
| Mar 27, 2026 | 5.59 | 5.78 | 5.43 | 5.46 | 5.46 | -3.36% | 881,585 |
| Mar 26, 2026 | 5.62 | 6.08 | 5.56 | 5.65 | 5.65 | -1.22% | 800,975 |