LENZ Therapeutics Inc. (LENZ)
NASDAQ: LENZ
· Real-Time Price · USD
41.98
2.06 (5.16%)
At close: Sep 05, 2025, 3:59 PM
41.98
0.00%
After-hours: Sep 05, 2025, 07:44 PM EDT
LENZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.68 | 42.08 | 39.59 | 41.98 | 41.98 | 5.16% | 488,776 |
| Sep 4, 2025 | 39.34 | 40.00 | 38.92 | 39.92 | 39.92 | 1.66% | 220,439 |
| Sep 3, 2025 | 39.27 | 40.35 | 38.41 | 39.27 | 39.27 | 0.05% | 551,200 |
| Sep 2, 2025 | 38.57 | 40.01 | 38.37 | 39.25 | 39.25 | 1.60% | 327,637 |
| Aug 29, 2025 | 38.11 | 38.87 | 37.84 | 38.63 | 38.63 | 1.13% | 223,076 |
| Aug 28, 2025 | 37.84 | 38.67 | 37.35 | 38.20 | 38.20 | 2.22% | 288,906 |
| Aug 27, 2025 | 38.53 | 39.50 | 36.81 | 37.37 | 37.37 | -3.29% | 630,046 |
| Aug 26, 2025 | 39.32 | 39.55 | 38.42 | 38.64 | 38.64 | -2.62% | 779,100 |
| Aug 25, 2025 | 40.00 | 40.50 | 38.82 | 39.68 | 39.68 | -0.80% | 614,683 |
| Aug 22, 2025 | 40.22 | 41.26 | 39.27 | 40.00 | 40.00 | 0.38% | 663,561 |
| Aug 21, 2025 | 37.97 | 40.41 | 37.57 | 39.85 | 39.85 | 3.40% | 403,919 |
| Aug 20, 2025 | 37.20 | 38.72 | 36.40 | 38.54 | 38.54 | 2.47% | 463,000 |
| Aug 19, 2025 | 38.39 | 38.68 | 36.30 | 37.61 | 37.61 | -2.99% | 391,928 |
| Aug 18, 2025 | 38.12 | 39.24 | 37.87 | 38.77 | 38.77 | 2.43% | 722,512 |
| Aug 15, 2025 | 41.39 | 41.70 | 37.70 | 37.85 | 37.85 | -7.48% | 1,293,000 |
| Aug 14, 2025 | 39.11 | 41.22 | 37.90 | 40.91 | 40.91 | 3.94% | 629,600 |
| 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 |