LENZ Therapeutics, Inc. (LENZ) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LENZ Historical Return
If you invested $1000 in LENZ Therapeutics, Inc. (LENZ) since IPO date, it would be worth $139.73 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $168.71, while $1000 invested 1 year ago would be worth $74.09. This corresponds to total returns of -86.03%, -83.13%, -92.59%, respectively, with annualized returns of -31.14%, -29.96%, -92.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LENZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.84 | 3.58 | 3.58 | 3.84 | 3.51 | 1.13M |
| October 01, 2026 | 3.85 | 3.79 | 3.79 | 3.91 | 3.79 | 738,885 |
| September 30, 2026 | 3.9 | 3.84 | 3.84 | 3.9 | 3.75 | 786,171 |
| September 29, 2026 | 3.96 | 3.86 | 3.86 | 3.97 | 3.79 | 644,853 |
| September 28, 2026 | 3.89 | 3.96 | 3.96 | 4 | 3.68 | 711,795 |
| September 25, 2026 | 3.75 | 3.92 | 3.92 | 4 | 3.66 | 923,776 |
| September 24, 2026 | 3.75 | 3.72 | 3.72 | 3.75 | 3.6 | 1.01M |
| September 23, 2026 | 4.14 | 3.76 | 3.76 | 4.14 | 3.74 | 760,772 |
| September 22, 2026 | 4.12 | 4.13 | 4.13 | 4.18 | 4.07 | 510,305 |
| September 21, 2026 | 4.05 | 4.08 | 4.08 | 4.13 | 4 | 776,631 |
| September 18, 2026 | 4.1 | 4.07 | 4.07 | 4.14 | 4.04 | 734,970 |
| September 17, 2026 | 4.23 | 4.13 | 4.13 | 4.28 | 4.01 | 888,214 |
| September 16, 2026 | 4.23 | 4.14 | 4.14 | 4.29 | 4.12 | 758,707 |
| September 15, 2026 | 4.44 | 4.23 | 4.23 | 4.44 | 4.21 | 818,068 |
| September 11, 2026 | 4.75 | 4.52 | 4.52 | 4.77 | 4.5 | 972,611 |
| September 10, 2026 | 4.85 | 4.72 | 4.72 | 4.88 | 4.68 | 568,966 |
| September 09, 2026 | 5.31 | 4.91 | 4.91 | 5.41 | 4.89 | 702,175 |
| September 08, 2026 | 5.95 | 5.33 | 5.33 | 5.95 | 5.32 | 641,542 |
| September 04, 2026 | 5.75 | 5.96 | 5.96 | 5.98 | 5.62 | 487,896 |
| September 03, 2026 | 5.9 | 5.83 | 5.83 | 5.97 | 5.65 | 0 |
| September 02, 2026 | 5.21 | 5.8 | 5.8 | 5.81 | 5.21 | 991,282 |
| September 01, 2026 | 5.17 | 5.23 | 5.23 | 5.31 | 5 | 603,984 |
| August 31, 2026 | 5.06 | 5.21 | 5.21 | 5.28 | 5.01 | 713,124 |
| August 28, 2026 | 4.8 | 5.11 | 5.11 | 5.13 | 4.69 | 678,662 |
| August 27, 2026 | 4.78 | 4.81 | 4.81 | 4.83 | 4.72 | 439,221 |
| August 26, 2026 | 4.67 | 4.78 | 4.78 | 4.84 | 4.58 | 545,004 |
| August 25, 2026 | 4.58 | 4.67 | 4.67 | 4.81 | 4.58 | 542,226 |
| August 24, 2026 | 4.65 | 4.59 | 4.59 | 4.7 | 4.55 | 497,905 |
| August 21, 2026 | 4.71 | 4.68 | 4.68 | 4.81 | 4.67 | 475,227 |
| August 20, 2026 | 4.88 | 4.66 | 4.66 | 4.9 | 4.58 | 567,124 |
| August 19, 2026 | 4.86 | 4.92 | 4.92 | 5.04 | 4.81 | 0 |
| August 18, 2026 | 4.77 | 4.77 | 4.77 | 4.89 | 4.74 | 534,396 |
| August 17, 2026 | 4.71 | 4.79 | 4.79 | 4.82 | 4.6 | 804,699 |
| August 14, 2026 | 4.63 | 4.73 | 4.73 | 4.87 | 4.63 | 701,621 |
| August 13, 2026 | 5.02 | 4.6 | 4.6 | 5.25 | 4.54 | 0 |
| August 12, 2026 | 5.93 | 5.04 | 5.04 | 6.74 | 5.01 | 0 |
| August 11, 2026 | 5.4 | 5.21 | 5.21 | 5.4 | 5.05 | 0 |
| August 10, 2026 | 5.38 | 5.36 | 5.36 | 5.48 | 5.29 | 440,744 |
| August 07, 2026 | 5.29 | 5.36 | 5.36 | 5.42 | 5.21 | 0 |
| August 06, 2026 | 5.34 | 5.22 | 5.22 | 5.45 | 5.16 | 533,540 |
| August 05, 2026 | 5.1 | 5.27 | 5.27 | 5.45 | 5.03 | 964,258 |
| August 04, 2026 | 5.05 | 5.05 | 5.05 | 5.1 | 4.92 | 844,284 |
| August 03, 2026 | 5.27 | 5 | 5 | 5.39 | 4.98 | 1.03M |
| July 31, 2026 | 5.74 | 5.3 | 5.3 | 5.74 | 5.18 | 865,040 |
| July 30, 2026 | 5.69 | 5.76 | 5.76 | 5.82 | 5.57 | 487,808 |
| July 29, 2026 | 5.81 | 5.72 | 5.72 | 5.94 | 5.53 | 722,107 |
| July 28, 2026 | 5.74 | 5.88 | 5.88 | 6.14 | 5.61 | 639,332 |
| July 27, 2026 | 5.49 | 5.7 | 5.7 | 5.94 | 5.47 | 1.18M |
| July 24, 2026 | 5.07 | 5.48 | 5.48 | 5.5 | 5.03 | 1.43M |
| July 23, 2026 | 5.26 | 5.05 | 5.05 | 5.42 | 5.01 | 613,422 |
| July 22, 2026 | 5.13 | 5.34 | 5.34 | 5.43 | 5.06 | 685,197 |
| July 21, 2026 | 4.89 | 5.16 | 5.16 | 5.16 | 4.89 | 749,340 |
| July 20, 2026 | 5.17 | 4.96 | 4.96 | 5.25 | 4.93 | 1.27M |
| July 17, 2026 | 4.88 | 5.18 | 5.18 | 5.2 | 4.88 | 1.12M |
| July 16, 2026 | 4.99 | 4.88 | 4.88 | 4.99 | 4.68 | 1.94M |
| July 15, 2026 | 4.96 | 4.99 | 4.99 | 5.09 | 4.78 | 1.08M |
| July 14, 2026 | 5.29 | 4.93 | 4.93 | 5.29 | 4.91 | 1.63M |
| July 13, 2026 | 5.54 | 5.23 | 5.23 | 5.58 | 5.2 | 1.53M |
| July 10, 2026 | 5.85 | 5.59 | 5.59 | 5.86 | 5.34 | 1.2M |
| July 09, 2026 | 6.19 | 5.79 | 5.79 | 6.2 | 5.71 | 784,753 |
AD
