LENZ Therapeutics, Inc. (LENZ) NASDAQ

9.67

+0.32(+3.42%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.15	9.67	9.67	10.08	9.13	698,047
April 01, 2026	9.17	9.35	9.35	10.12	9.17	1.39M
March 31, 2026	8.4	9.15	9.15	9.49	8.36	2.01M
March 30, 2026	9	8.29	8.29	9	8.25	1.28M
March 27, 2026	8.9	8.4	8.4	9.25	8.4	1.38M
March 26, 2026	8.91	8.94	8.94	9.18	8.57	2.01M
March 25, 2026	9.19	9.07	9.07	9.39	8.99	1.39M
March 24, 2026	10.47	9.03	9.03	10.47	8.85	3.91M
March 23, 2026	10.73	11	11	11.48	10.62	1.49M
March 20, 2026	11.36	10.48	10.48	11.53	10.44	1.47M
March 19, 2026	11.59	11.49	11.49	11.87	11.22	679,184
March 18, 2026	12.51	11.72	11.72	12.7	11.62	993,538
March 17, 2026	11.92	12.5	12.5	12.58	11.83	890,233
March 16, 2026	12.07	11.74	11.74	12.52	11.71	963,067
March 13, 2026	11.63	12.15	12.15	12.5	11.52	749,788
March 12, 2026	11.83	11.82	11.82	11.96	11.32	495,441
March 11, 2026	11.86	12.02	12.02	12.47	11.69	393,185
March 10, 2026	12.58	11.94	11.94	12.68	11.89	418,638
March 09, 2026	11.42	12.3	12.3	12.38	11.21	807,817
March 06, 2026	11.9	11.67	11.67	12.01	11.5	523,463
March 05, 2026	12.78	12.06	12.06	12.98	11.92	801,700
March 04, 2026	13.22	12.96	12.96	13.45	12.66	653,324
March 03, 2026	13.16	13.15	13.15	13.52	12.52	853,073
March 02, 2026	13.01	13.68	13.68	14.97	12.9	1.19M
February 27, 2026	13.5	13.49	13.49	13.73	13.14	540,909
February 26, 2026	13.06	13.52	13.52	13.67	12.67	705,800
February 25, 2026	12.96	13.22	13.22	13.31	12.65	528,004
February 24, 2026	11.9	12.82	12.82	13.3	11.85	967,945
February 23, 2026	11.85	11.89	11.89	12.01	11.48	1.01M
February 20, 2026	11.93	11.59	0	12.19	11.5	659,024
February 19, 2026	12.65	12.05	0	12.91	11.83	1.48M
February 18, 2026	12.96	12.77	0	13.34	12.54	744,146
February 17, 2026	12.75	13.04	0	13.31	12.56	355,144
February 13, 2026	13.12	12.88	0	13.19	12.48	832,400
February 12, 2026	13.44	12.97	0	13.54	12.86	546,652
February 11, 2026	13.58	13.51	0	14.03	12.76	825,638
February 10, 2026	14.13	13.66	0	14.35	13.58	495,362
February 09, 2026	14.21	14.01	0	14.58	13.7	1.35M
February 06, 2026	14.27	14.22	0	15.04	13.73	858,700
February 05, 2026	14.5	13.97	0	15.34	13.94	863,896
February 04, 2026	15.53	14.62	0	15.75	14.54	824,000
February 03, 2026	16.36	15.53	0	16.38	15.14	594,012
February 02, 2026	15.8	16.3	0	16.66	14.87	1.93M
January 30, 2026	17.62	15.82	0	17.77	15.64	1.82M
January 29, 2026	18.65	17.78	0	18.65	16.86	1.28M
January 28, 2026	19.74	18.65	0	19.8	18.5	624,700
January 27, 2026	20.01	19.39	0	20.34	19.37	708,692
January 26, 2026	20.35	20.18	0	20.49	19.26	1.64M
January 23, 2026	21.1	20.44	0	21.68	20.12	905,176
January 22, 2026	19.82	21.27	0	21.8	19.02	2.53M
January 21, 2026	19.67	19.48	0	20.36	19.3	1.33M
January 20, 2026	18.01	19.38	0	19.79	18.01	1.26M
January 16, 2026	18.09	18.29	0	18.39	17.28	1.25M
January 15, 2026	18.71	18.14	0	19.23	18.07	1.2M
January 14, 2026	16.41	18.59	0	18.7	16.21	1.82M
January 13, 2026	15.63	16.6	0	16.64	15.6	749,044
January 12, 2026	14.94	15.57	0	15.79	14.43	1.05M
January 09, 2026	15.55	14.87	0	15.68	14.84	1.67M
January 08, 2026	16.35	15.24	0	16.65	14.91	2.16M
January 07, 2026	17.01	16.31	0	17.51	16.11	1.23M