LENZ Therapeutics, Inc. LENZ
NASDAQ · United States · Health Technology
$3.79-0.05 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.79 | -1.30% | $3.85 | $3.91 | $3.79 | 738.90K |
| 2026-09-30 | $3.84 | -0.52% | $3.90 | $3.90 | $3.75 | 786.20K |
| 2026-09-29 | $3.86 | -2.53% | $3.96 | $3.97 | $3.79 | 644.90K |
| 2026-09-28 | $3.96 | +1.15% | $3.89 | $3.99 | $3.68 | 711.80K |
| 2026-09-25 | $3.91 | +5.24% | $3.75 | $4.00 | $3.66 | 923.80K |
| 2026-09-24 | $3.72 | -1.06% | $3.75 | $3.75 | $3.60 | 1.01M |
| 2026-09-23 | $3.76 | -8.96% | $4.14 | $4.14 | $3.73 | 761.00K |
| 2026-09-22 | $4.13 | +1.23% | $4.10 | $4.18 | $4.07 | 510.50K |
| 2026-09-21 | $4.08 | +0.25% | $4.12 | $4.13 | $4.00 | 776.70K |
| 2026-09-18 | $4.07 | -1.45% | $4.10 | $4.14 | $4.04 | 735.10K |
| 2026-09-17 | $4.13 | -0.24% | $4.23 | $4.28 | $4.01 | 889.00K |
| 2026-09-16 | $4.14 | -2.13% | $4.23 | $4.28 | $4.12 | 760.80K |
| 2026-09-15 | $4.23 | -5.37% | $4.44 | $4.44 | $4.20 | 818.10K |
| 2026-09-14 | $4.47 | -1.11% | $4.53 | $4.60 | $4.42 | 744.30K |
| 2026-09-11 | $4.52 | -4.24% | $4.71 | $4.77 | $4.50 | 978.00K |
| 2026-09-10 | $4.72 | -3.87% | $4.85 | $4.88 | $4.68 | 569.00K |
| 2026-09-09 | $4.91 | -7.88% | $5.31 | $5.41 | $4.89 | 702.30K |
| 2026-09-08 | $5.33 | -10.57% | $5.95 | $5.95 | $5.32 | 642.80K |
| 2026-09-04 | $5.96 | +2.23% | $5.75 | $5.98 | $5.61 | 488.90K |
| 2026-09-03 | $5.83 | +0.52% | $5.90 | $5.97 | $5.65 | 834.30K |
| 2026-09-02 | $5.80 | +10.90% | $5.21 | $5.81 | $5.21 | 992.90K |
| 2026-09-01 | $5.23 | +0.38% | $5.17 | $5.30 | $5.00 | 604.00K |
| 2026-08-31 | $5.21 | +1.96% | $5.06 | $5.28 | $5.01 | 713.60K |
| 2026-08-28 | $5.11 | +6.24% | $4.80 | $5.13 | $4.69 | 680.20K |
| 2026-08-27 | $4.81 | +0.63% | $4.78 | $4.83 | $4.72 | 439.20K |
| 2026-08-26 | $4.78 | +2.36% | $4.67 | $4.84 | $4.58 | 545.00K |
| 2026-08-25 | $4.67 | +1.74% | $4.58 | $4.81 | $4.58 | 542.20K |
| 2026-08-24 | $4.59 | -1.92% | $4.65 | $4.70 | $4.55 | 497.90K |
| 2026-08-21 | $4.68 | +0.43% | $4.71 | $4.81 | $4.67 | 475.20K |
| 2026-08-20 | $4.66 | -5.28% | $4.88 | $4.90 | $4.57 | 567.10K |
| 2026-08-19 | $4.92 | +3.14% | $4.82 | $5.04 | $4.81 | 583.50K |
| 2026-08-18 | $4.77 | -0.42% | $4.77 | $4.89 | $4.74 | 534.40K |
| 2026-08-17 | $4.79 | +1.27% | $4.71 | $4.82 | $4.60 | 804.70K |
| 2026-08-14 | $4.73 | +2.83% | $4.63 | $4.87 | $4.63 | 702.70K |
| 2026-08-13 | $4.60 | -8.73% | $5.02 | $5.25 | $4.53 | 1.43M |
| 2026-08-12 | $5.04 | -3.26% | $5.93 | $6.74 | $5.01 | 2.14M |
| 2026-08-11 | $5.21 | -2.80% | $5.41 | $5.48 | $5.05 | 530.00K |
| 2026-08-10 | $5.36 | 0.00% | $5.38 | $5.48 | $5.29 | 441.70K |
| 2026-08-07 | $5.36 | +2.68% | $5.29 | $5.42 | $5.21 | 452.70K |
| 2026-08-06 | $5.22 | -0.95% | $5.34 | $5.45 | $5.16 | 535.00K |
| 2026-08-05 | $5.27 | +4.36% | $5.10 | $5.45 | $5.03 | 964.30K |
| 2026-08-04 | $5.05 | +1.10% | $5.05 | $5.10 | $4.92 | 844.30K |
| 2026-08-03 | $4.99 | -5.75% | $5.27 | $5.39 | $4.98 | 1.03M |
| 2026-07-31 | $5.30 | -7.99% | $5.74 | $5.74 | $5.18 | 865.10K |
| 2026-07-30 | $5.76 | +0.70% | $5.69 | $5.82 | $5.57 | 487.90K |
| 2026-07-29 | $5.72 | -2.72% | $5.81 | $5.94 | $5.53 | 722.60K |
| 2026-07-28 | $5.88 | +3.16% | $5.74 | $6.14 | $5.61 | 639.30K |
| 2026-07-27 | $5.70 | +4.01% | $5.49 | $5.94 | $5.47 | 1.18M |
| 2026-07-24 | $5.48 | +8.51% | $5.07 | $5.50 | $5.03 | 1.43M |
| 2026-07-23 | $5.05 | -5.43% | $5.26 | $5.42 | $5.01 | 613.40K |
| 2026-07-22 | $5.34 | +3.49% | $5.13 | $5.43 | $5.06 | 688.40K |
| 2026-07-21 | $5.16 | +4.03% | $4.89 | $5.16 | $4.89 | 749.40K |
| 2026-07-20 | $4.96 | -4.25% | $5.17 | $5.25 | $4.93 | 1.27M |
| 2026-07-17 | $5.18 | +6.15% | $4.88 | $5.20 | $4.88 | 1.12M |
| 2026-07-16 | $4.88 | -2.20% | $4.99 | $4.99 | $4.68 | 1.94M |
| 2026-07-15 | $4.99 | +1.22% | $4.96 | $5.09 | $4.78 | 1.08M |
| 2026-07-14 | $4.93 | -5.74% | $5.29 | $5.29 | $4.91 | 1.63M |
| 2026-07-13 | $5.23 | -6.44% | $5.54 | $5.58 | $5.20 | 1.53M |
| 2026-07-10 | $5.59 | -3.45% | $5.85 | $5.86 | $5.34 | 1.20M |
| 2026-07-09 | $5.79 | -5.55% | $6.19 | $6.20 | $5.70 | 787.30K |
| 2026-07-08 | $6.13 | +3.90% | $5.73 | $6.21 | $5.66 | 1.05M |
| 2026-07-07 | $5.90 | +5.36% | $5.61 | $6.07 | $5.49 | 1.33M |
| 2026-07-06 | $5.60 | -4.92% | $5.79 | $5.85 | $5.23 | 1.31M |
| 2026-07-02 | $5.89 | +1.73% | $5.79 | $6.05 | $5.76 | 1.03M |
| 2026-07-01 | $5.79 | +1.94% | $5.60 | $5.98 | $5.57 | 528.00K |
| 2026-06-30 | $5.68 | -1.39% | $5.75 | $5.84 | $5.45 | 1.18M |
| 2026-06-29 | $5.76 | -1.03% | $5.84 | $5.85 | $5.52 | 594.30K |
| 2026-06-26 | $5.82 | +5.63% | $5.46 | $5.84 | $5.45 | 1.86M |
| 2026-06-25 | $5.51 | -1.25% | $5.63 | $5.72 | $5.23 | 1.07M |
| 2026-06-24 | $5.58 | -2.96% | $5.94 | $6.18 | $5.56 | 774.20K |
| 2026-06-23 | $5.75 | -1.20% | $5.79 | $5.93 | $5.73 | 727.50K |
| 2026-06-22 | $5.82 | -5.37% | $6.10 | $6.18 | $5.74 | 1.33M |
| 2026-06-18 | $6.15 | -3.00% | $6.38 | $6.55 | $5.84 | 1.13M |
| 2026-06-17 | $6.34 | -2.76% | $6.57 | $6.82 | $6.29 | 688.90K |
| 2026-06-16 | $6.52 | -1.66% | $6.59 | $6.70 | $6.45 | 239.60K |
| 2026-06-15 | $6.63 | -2.07% | $6.94 | $7.09 | $6.61 | 465.80K |
| 2026-06-12 | $6.77 | +4.15% | $6.48 | $6.86 | $6.48 | 283.60K |
| 2026-06-11 | $6.50 | -1.22% | $6.59 | $6.71 | $6.28 | 973.00K |
| 2026-06-10 | $6.58 | -3.09% | $6.72 | $6.91 | $6.58 | 338.50K |
| 2026-06-09 | $6.79 | +1.04% | $6.78 | $7.02 | $6.52 | 374.60K |
| 2026-06-08 | $6.72 | -4.14% | $7.09 | $7.15 | $6.70 | 303.30K |
| 2026-06-05 | $7.01 | -2.64% | $7.19 | $7.36 | $6.92 | 494.60K |
| 2026-06-04 | $7.20 | +2.71% | $7.03 | $7.31 | $7.03 | 367.90K |
| 2026-06-03 | $7.01 | -1.68% | $7.00 | $7.18 | $6.96 | 511.30K |
| 2026-06-02 | $7.13 | -4.17% | $7.35 | $7.39 | $6.85 | 628.20K |
| 2026-06-01 | $7.44 | -4.37% | $7.90 | $7.99 | $7.44 | 976.90K |
| 2026-05-29 | $7.78 | -2.63% | $8.21 | $8.49 | $7.75 | 1.02M |
| 2026-05-28 | $7.99 | +3.36% | $7.87 | $8.04 | $7.62 | 717.80K |
| 2026-05-27 | $7.73 | -0.26% | $7.77 | $8.12 | $7.48 | 1.00M |
| 2026-05-26 | $7.75 | +2.65% | $7.62 | $7.91 | $7.56 | 709.80K |