LENZ Therapeutics Inc. (LENZ)
21.51
-0.03 (-0.14%)
At close: Mar 04, 2025, 9:36 AM
LENZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 22.03 | 22.15 | 21.01 | 21.54 | -0.29 | -1.33% | 118,205 |
| Feb 28, 2025 | 21.25 | 21.93 | 21.25 | 21.83 | 0.54 | 2.54% | 97,406 |
| Feb 27, 2025 | 22.00 | 22.74 | 21.27 | 21.29 | -0.69 | -3.14% | 69,528 |
| Feb 26, 2025 | 22.00 | 22.47 | 21.50 | 21.98 | 0.27 | 1.24% | 115,515 |
| Feb 25, 2025 | 22.44 | 22.90 | 21.59 | 21.71 | -0.82 | -3.64% | 102,700 |
| Feb 24, 2025 | 23.26 | 23.62 | 22.10 | 22.53 | -0.96 | -4.09% | 136,526 |
| Feb 21, 2025 | 25.33 | 25.35 | 23.13 | 23.49 | -1.45 | -5.81% | 114,000 |
| Feb 20, 2025 | 24.67 | 25.18 | 24.45 | 24.94 | 0.10 | 0.40% | 65,424 |
| Feb 19, 2025 | 24.72 | 25.15 | 24.47 | 24.84 | 0.01 | 0.04% | 65,706 |
| Feb 18, 2025 | 25.41 | 25.90 | 24.65 | 24.83 | -0.39 | -1.55% | 72,009 |
| Feb 14, 2025 | 25.58 | 25.85 | 24.82 | 25.22 | -0.06 | -0.24% | 86,749 |
| Feb 13, 2025 | 25.21 | 25.45 | 24.41 | 25.28 | 0.44 | 1.77% | 48,700 |
| Feb 12, 2025 | 24.45 | 24.98 | 24.01 | 24.84 | -0.04 | -0.16% | 104,100 |
| Feb 11, 2025 | 24.64 | 24.90 | 24.12 | 24.88 | -0.12 | -0.48% | 109,648 |
| Feb 10, 2025 | 25.28 | 25.43 | 23.92 | 25.00 | -0.28 | -1.11% | 98,447 |
| Feb 7, 2025 | 26.38 | 26.67 | 25.16 | 25.28 | -1.41 | -5.28% | 107,215 |
| Feb 6, 2025 | 27.00 | 27.12 | 26.52 | 26.69 | -0.10 | -0.37% | 99,100 |
| Feb 5, 2025 | 26.13 | 26.83 | 26.13 | 26.79 | 0.81 | 3.12% | 47,900 |
| Feb 4, 2025 | 25.20 | 26.10 | 25.20 | 25.98 | 0.61 | 2.40% | 59,809 |
| Feb 3, 2025 | 24.70 | 25.87 | 24.60 | 25.37 | -0.16 | -0.63% | 62,625 |
| Jan 31, 2025 | 25.68 | 27.46 | 25.30 | 25.53 | 0.05 | 0.20% | 137,434 |
| Jan 30, 2025 | 25.08 | 25.80 | 24.59 | 25.48 | 0.30 | 1.19% | 86,018 |
| Jan 29, 2025 | 26.00 | 26.39 | 24.82 | 25.18 | -1.07 | -4.08% | 164,100 |
| Jan 28, 2025 | 24.40 | 26.33 | 24.13 | 26.25 | 1.58 | 6.40% | 129,800 |
| Jan 27, 2025 | 24.44 | 25.70 | 23.51 | 24.67 | 0.12 | 0.49% | 218,822 |
| Jan 24, 2025 | 24.50 | 25.07 | 24.00 | 24.55 | -0.21 | -0.85% | 125,616 |
| Jan 23, 2025 | 24.23 | 25.17 | 23.83 | 24.76 | 0.30 | 1.23% | 403,238 |
| Jan 22, 2025 | 23.82 | 25.36 | 23.44 | 24.46 | 0.64 | 2.69% | 140,821 |
| Jan 21, 2025 | 22.62 | 24.29 | 22.62 | 23.82 | 1.32 | 5.87% | 142,928 |
| Jan 17, 2025 | 22.64 | 23.47 | 22.34 | 22.50 | 0.10 | 0.45% | 143,402 |
| Jan 16, 2025 | 22.69 | 23.04 | 21.34 | 22.40 | -0.51 | -2.23% | 185,605 |
| Jan 15, 2025 | 23.24 | 23.84 | 22.42 | 22.91 | 0.55 | 2.46% | 200,731 |
| Jan 14, 2025 | 23.47 | 23.58 | 21.80 | 22.36 | -0.84 | -3.62% | 253,400 |
| Jan 13, 2025 | 23.53 | 23.69 | 22.09 | 23.20 | -0.01 | -0.04% | 263,700 |
| Jan 10, 2025 | 25.52 | 25.82 | 23.10 | 23.21 | -3.13 | -11.88% | 212,500 |
| Jan 8, 2025 | 27.18 | 27.18 | 26.10 | 26.34 | -0.84 | -3.09% | 103,700 |
| Jan 7, 2025 | 27.06 | 27.86 | 26.64 | 27.18 | -0.08 | -0.29% | 187,700 |
| Jan 6, 2025 | 28.45 | 28.45 | 27.15 | 27.26 | -1.20 | -4.22% | 121,600 |
| Jan 3, 2025 | 28.57 | 29.11 | 27.60 | 28.46 | 0.17 | 0.60% | 129,436 |
| Jan 2, 2025 | 29.03 | 29.53 | 28.07 | 28.29 | -0.58 | -2.01% | 196,200 |
| Dec 31, 2024 | 30.07 | 30.61 | 28.63 | 28.87 | -1.20 | -3.99% | 117,641 |
| Dec 30, 2024 | 30.58 | 30.96 | 29.45 | 30.07 | -1.25 | -3.99% | 90,147 |
| Dec 27, 2024 | 31.47 | 32.64 | 30.95 | 31.32 | -0.69 | -2.16% | 141,400 |
| Dec 26, 2024 | 31.28 | 33.79 | 31.10 | 32.01 | 0.51 | 1.62% | 131,726 |
| Dec 24, 2024 | 31.30 | 31.96 | 30.74 | 31.50 | 0.20 | 0.64% | 140,300 |
| Dec 23, 2024 | 32.27 | 32.27 | 30.00 | 31.30 | -1.33 | -4.08% | 147,422 |
| Dec 20, 2024 | 29.75 | 33.84 | 29.05 | 32.63 | 2.35 | 7.76% | 760,727 |
| Dec 19, 2024 | 29.37 | 31.50 | 28.90 | 30.28 | 1.04 | 3.56% | 196,932 |
| Dec 18, 2024 | 32.77 | 33.30 | 29.10 | 29.24 | -3.17 | -9.78% | 228,934 |
| Dec 17, 2024 | 30.69 | 32.99 | 30.56 | 32.41 | 1.56 | 5.06% | 170,419 |