LENZ Therapeutics Inc. (LENZ)
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 |