LENZ Therapeutics Inc.

NASDAQ: LENZ · Real-Time Price · USD
39.30
-1.61 (-3.94%)
At close: Aug 15, 2025, 12:34 PM

LENZ Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 39.11 41.22 37.90 40.91 40.91 3.94% 625,358
Aug 13, 2025 36.75 39.39 35.92 39.36 39.36 8.34% 627,800
Aug 12, 2025 39.20 40.35 34.88 36.33 36.33 -6.29% 888,214
Aug 11, 2025 39.27 40.95 36.45 38.77 38.77 11.79% 2,772,328
Aug 8, 2025 34.17 35.57 32.00 34.68 34.68 7.97% 1,146,800
Aug 7, 2025 31.23 32.25 30.55 32.12 32.12 6.46% 467,600
Aug 6, 2025 30.24 30.71 29.13 30.17 30.17 -1.02% 301,113
Aug 5, 2025 29.53 31.51 29.53 30.48 30.48 3.92% 732,426
Aug 4, 2025 31.18 31.20 27.79 29.33 29.33 -2.10% 381,939
Aug 1, 2025 30.01 31.59 29.00 29.96 29.96 0.64% 1,569,428
Jul 31, 2025 30.55 31.41 29.71 29.77 29.77 -3.22% 281,000
Jul 30, 2025 31.59 32.56 30.67 30.76 30.76 -2.87% 330,000
Jul 29, 2025 31.87 32.49 31.02 31.67 31.67 0.51% 358,006
Jul 28, 2025 33.35 34.86 31.39 31.51 31.51 -0.35% 287,000
Jul 25, 2025 33.35 33.35 30.85 31.62 31.62 -5.33% 253,177
Jul 24, 2025 33.07 34.44 33.00 33.40 33.40 1.06% 160,407
Jul 23, 2025 33.05 33.83 32.42 33.05 33.05 0.21% 252,064
Jul 22, 2025 33.75 34.11 32.72 32.98 32.98 -1.79% 116,129
Jul 21, 2025 33.71 34.90 33.51 33.58 33.58 -0.44% 120,700
Jul 18, 2025 35.35 35.49 33.65 33.73 33.73 -2.43% 288,046