Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
2.760
+0.130 (4.94%)
At close: Oct 15, 2026, 4:00 PM EDT
2.770
+0.010 (0.36%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Lexeo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.66 | 2.83 | 2.61 | 2.76 | 2.76 | 4.94% | 1,303,784 |
| Oct 14, 2026 | 2.70 | 2.79 | 2.56 | 2.63 | 2.63 | -4.01% | 1,923,257 |
| Oct 13, 2026 | 3.09 | 3.09 | 2.74 | 2.74 | 2.74 | -9.87% | 1,586,394 |
| Oct 12, 2026 | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -5.88% | 1,047,652 |
| Oct 9, 2026 | 3.21 | 3.34 | 3.12 | 3.23 | 3.23 | 0.62% | 961,282 |
| Oct 8, 2026 | 3.27 | 3.28 | 3.11 | 3.21 | 3.21 | -3.02% | 2,546,063 |
| Oct 7, 2026 | 3.27 | 3.47 | 3.22 | 3.31 | 3.31 | 0.30% | 1,195,142 |
| Oct 6, 2026 | 3.43 | 3.43 | 3.17 | 3.30 | 3.30 | -3.23% | 1,535,337 |
| Oct 5, 2026 | 3.56 | 3.66 | 3.37 | 3.41 | 3.41 | -3.40% | 1,857,953 |
| Oct 2, 2026 | 3.66 | 3.69 | 3.50 | 3.53 | 3.53 | -2.49% | 2,592,074 |
| Oct 1, 2026 | 3.38 | 3.68 | 3.30 | 3.62 | 3.62 | 7.10% | 2,885,324 |
| Sep 30, 2026 | 3.44 | 3.59 | 3.28 | 3.38 | 3.38 | -1.17% | 3,053,792 |
| 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 |
| Aug 27, 2026 | 4.97 | 5.09 | 4.89 | 4.99 | 4.99 | -0.40% | 1,105,720 |
| 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% | 937,384 |
| 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% | 509,587 |
| Aug 20, 2026 | 5.29 | 5.36 | 4.90 | 5.06 | 5.06 | -5.77% | 1,113,624 |
| 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 |