LENZ Therapeutics, Inc. - LENZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	24.66	18.14	18.14	24.79	15.7	6.63M
December 11, 2025	24.97	24.5	24.5	25.49	24.02	851,459
December 10, 2025	26.36	25.03	25.03	26.66	24.77	1.01M
December 09, 2025	26.82	26.45	26.45	27.16	25.32	635,147
December 08, 2025	26.94	26.71	26.71	27.84	26.03	726,901
December 05, 2025	27.7	26.72	26.72	28.11	26.65	396,628
December 04, 2025	27.88	27.9	27.9	29.02	27.65	498,963
December 03, 2025	27.63	28	28	28.76	27.6	911,861
December 02, 2025	30.13	27.31	27.31	30.78	27.07	934,728
December 01, 2025	30	30.4	30.4	30.8	29.54	639,504
November 28, 2025	30.72	30.52	30.52	31.58	30.19	117,524
November 26, 2025	30.29	30.72	30.72	31.87	30.01	766,890
November 25, 2025	31.6	29.88	29.88	32.1	29.72	605,674
November 24, 2025	29.54	31.94	31.94	32.13	28.93	1.01M
November 21, 2025	27.69	29.56	29.56	30.25	27.53	1M
November 20, 2025	28.52	27.72	27.72	29.8	27.67	957,600
November 19, 2025	27.29	28.4	28.4	29.02	26.8	1.2M
November 18, 2025	25.38	27.23	27.23	27.34	25.02	981,428
November 17, 2025	25.56	25.7	25.7	26.92	25	985,744
November 14, 2025	26.17	25.6	25.6	26.23	25	1.06M
November 13, 2025	25.32	26.49	26.49	26.54	24.51	1.51M
November 12, 2025	26.45	25.5	25.5	26.81	24.51	1.26M
November 11, 2025	23.4	26.45	26.45	26.67	23.35	1.74M
November 10, 2025	23.96	23.19	23.19	24.5	22.9	1.05M
November 07, 2025	22.31	22.97	22.97	23.93	22.01	1.7M
November 06, 2025	22.11	22.96	22.96	23.88	22	2.01M
November 05, 2025	25.34	21.47	21.47	26.49	21.21	4.07M
November 04, 2025	26.91	28.05	28.05	28.4	26.79	1.18M
November 03, 2025	29.64	27.93	27.93	29.64	27.1	1.5M
October 31, 2025	30.84	29.72	29.72	32	29.55	840,525
October 30, 2025	30.78	30.46	30.46	31.98	30.37	727,645
October 29, 2025	31	30.64	30.64	31.15	29.8	816,025
October 28, 2025	31.93	30.81	30.81	31.95	30.5	897,408
October 27, 2025	32.5	31.29	31.29	32.92	30.6	980,927
October 24, 2025	32.56	31.97	31.97	32.61	31.2	1.1M
October 23, 2025	32.53	31.38	31.38	32.87	31.25	1.1M
October 22, 2025	33.58	32.7	32.7	34.27	30.66	1.74M
October 21, 2025	36.43	33.56	33.56	36.43	32.12	2.46M
October 20, 2025	39.17	36.31	36.31	39.17	36.1	1.44M
October 17, 2025	39.85	38.26	38.26	39.94	37.65	629,740
October 16, 2025	42.91	40.45	40.45	42.98	40.2	802,900
October 15, 2025	39.29	41.85	41.85	41.98	39.1	986,433
October 14, 2025	37.99	38.8	38.8	40.06	37.25	1.26M
October 13, 2025	40.55	38.61	38.61	40.55	37.9	1.45M
October 10, 2025	46.75	38.79	38.79	46.75	38.43	3.92M
October 09, 2025	49.16	46.25	46.25	49.16	45.91	601,432
October 08, 2025	47.5	48.6	48.6	49.25	46.2	723,700
October 07, 2025	46.3	46.94	46.94	47.1	45.2	2.27M
October 06, 2025	49	46.11	46.11	49.23	45.39	798,594
October 03, 2025	48.49	48.74	48.74	49.85	47.85	325,865
October 02, 2025	49.92	48.32	48.32	50.4	47.28	422,334
October 01, 2025	47.25	49.05	49.05	49.19	47.2	593,380
September 30, 2025	45.74	46.58	46.58	47.49	44.94	867,401
September 29, 2025	42.37	44.89	44.89	46.21	42.23	608,947
September 26, 2025	40.27	42.03	42.03	42.7	40.27	320,500
September 25, 2025	40.5	40.03	40.03	40.73	39.51	191,456
September 24, 2025	40.72	41.04	41.04	41.4	40.1	169,136
September 23, 2025	41.5	40.53	40.53	42	40.53	255,812
September 22, 2025	42.57	41.26	41.26	42.67	41.03	242,293
September 19, 2025	42.37	42.27	42.27	44	41.5	733,548

LENZ Therapeutics, Inc. (LENZ) NASDAQ