Want to see LENZ full AI Analyst Report?
LENZ Therapeutics (LENZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.38 | 3.43 | 3.04 | 3.05 | 3.05 | -12.61% | 2,264,090 | 2.82 |
| Oct 29, 2026 | 3.00 | 3.58 | 3.00 | 3.49 | 3.49 | +8.72% | 5,985,699 | 8.25 |
| Oct 28, 2026 | 3.10 | 3.22 | 3.07 | 3.21 | 3.21 | +1.90% | 565,685 | 0.77 |
| Oct 27, 2026 | 3.13 | 3.19 | 3.08 | 3.15 | 3.15 | +0.16% | 377,692 | 0.52 |
| Oct 26, 2026 | 3.16 | 3.20 | 3.10 | 3.15 | 3.15 | -0.47% | 389,141 | 0.53 |
| Oct 23, 2026 | 3.23 | 3.23 | 3.06 | 3.16 | 3.16 | -2.77% | 696,434 | 0.95 |
| Oct 22, 2026 | 3.25 | 3.29 | 3.18 | 3.25 | 3.25 | +0.93% | 435,385 | 0.58 |
| Oct 21, 2026 | 3.20 | 3.37 | 3.15 | 3.22 | 3.22 | +0.94% | 943,347 | 1.25 |
| Oct 20, 2026 | 3.27 | 3.33 | 3.12 | 3.19 | 3.19 | -3.33% | 819,366 | 1.09 |
| Oct 19, 2026 | 3.27 | 3.40 | 3.21 | 3.30 | 3.30 | +0.92% | 648,749 | 0.86 |
| Oct 16, 2026 | 3.56 | 3.56 | 3.21 | 3.27 | 3.27 | -8.40% | 938,849 | 1.25 |
| Oct 15, 2026 | 3.43 | 3.64 | 3.43 | 3.57 | 3.57 | +4.08% | 793,846 | 1.05 |
| Oct 14, 2026 | 3.39 | 3.62 | 3.35 | 3.43 | 3.43 | +0.88% | 1,040,366 | 1.37 |
| Oct 13, 2026 | 3.62 | 3.62 | 3.40 | 3.40 | 3.40 | -5.82% | 603,726 | 0.77 |
| Oct 12, 2026 | 3.64 | 3.71 | 3.60 | 3.61 | 3.61 | -0.96% | 603,478 | 0.77 |
| Oct 09, 2026 | 3.53 | 3.65 | 3.42 | 3.65 | 3.65 | +3.26% | 625,764 | 0.78 |
| Oct 08, 2026 | 3.58 | 3.61 | 3.35 | 3.53 | 3.53 | -2.49% | 1,037,061 | 1.28 |
| Oct 07, 2026 | 3.72 | 3.72 | 3.58 | 3.62 | 3.62 | -4.49% | 515,501 | 0.63 |
| Oct 06, 2026 | 3.60 | 3.84 | 3.60 | 3.79 | 3.79 | +5.57% | 682,818 | 0.83 |
| Oct 05, 2026 | 3.60 | 3.60 | 3.46 | 3.59 | 3.59 | +0.28% | 777,357 | 0.94 |
| Oct 02, 2026 | 3.84 | 3.84 | 3.51 | 3.58 | 3.58 | -5.54% | 1,126,916 | 1.36 |
| Oct 01, 2026 | 3.85 | 3.91 | 3.79 | 3.79 | 3.79 | -1.30% | 738,885 | 0.88 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | -0.52% | 786,205 | 0.95 |
| Sep 29, 2026 | 3.96 | 3.97 | 3.79 | 3.86 | 3.86 | -2.53% | 645,153 | 0.77 |
| Sep 28, 2026 | 3.89 | 4.00 | 3.68 | 3.96 | 3.96 | +1.15% | 712,696 | 0.86 |
| Sep 25, 2026 | 3.75 | 4.00 | 3.66 | 3.92 | 3.92 | +5.24% | 923,818 | 1.11 |
| Sep 24, 2026 | 3.75 | 3.75 | 3.60 | 3.72 | 3.72 | -1.06% | 1,008,517 | 1.22 |
| Sep 23, 2026 | 4.14 | 4.14 | 3.74 | 3.76 | 3.76 | -8.96% | 765,642 | 0.90 |
| Sep 22, 2026 | 4.10 | 4.18 | 4.07 | 4.13 | 4.13 | +1.23% | 511,017 | 0.60 |
| Sep 21, 2026 | 4.12 | 4.13 | 4.00 | 4.08 | 4.08 | +0.25% | 776,670 | 0.91 |
| Sep 18, 2026 | 4.10 | 4.14 | 4.04 | 4.07 | 4.07 | -1.45% | 735,159 | 0.86 |
| Sep 17, 2026 | 4.23 | 4.28 | 4.01 | 4.13 | 4.13 | -0.24% | 888,214 | 1.03 |
| Sep 16, 2026 | 4.23 | 4.29 | 4.12 | 4.14 | 4.14 | -2.13% | 762,567 | 0.88 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.21 | 4.23 | 4.23 | -5.37% | 819,744 | 0.95 |
| Sep 14, 2026 | 4.53 | 4.60 | 4.42 | 4.47 | 4.47 | -1.11% | 744,335 | 0.87 |
| Sep 11, 2026 | 4.71 | 4.77 | 4.50 | 4.52 | 4.52 | -4.24% | 978,253 | 1.15 |
| Sep 10, 2026 | 4.85 | 4.88 | 4.68 | 4.72 | 4.72 | -3.87% | 569,054 | 0.67 |
| Sep 09, 2026 | 5.31 | 5.41 | 4.89 | 4.91 | 4.91 | -7.88% | 705,801 | 0.83 |
| Sep 08, 2026 | 5.95 | 5.95 | 5.32 | 5.33 | 5.33 | -10.57% | 642,871 | 0.76 |
| Sep 07, 2026 | 5.75 | 5.98 | 5.62 | 5.96 | 5.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.75 | 5.98 | 5.62 | 5.96 | 5.96 | +2.23% | 488,956 | 0.58 |
| Sep 03, 2026 | 5.90 | 5.97 | 5.65 | 5.83 | 5.83 | +0.52% | 834,274 | 0.99 |
| Sep 02, 2026 | 5.21 | 5.81 | 5.21 | 5.80 | 5.80 | +10.90% | 993,293 | 1.19 |
| Sep 01, 2026 | 5.17 | 5.31 | 5.00 | 5.23 | 5.23 | +0.38% | 603,984 | 0.73 |
| Aug 31, 2026 | 5.06 | 5.28 | 5.01 | 5.21 | 5.21 | +1.96% | 713,740 | 0.86 |
| Aug 28, 2026 | 4.80 | 5.13 | 4.69 | 5.11 | 5.11 | +6.24% | 678,662 | 0.81 |
| Aug 27, 2026 | 4.78 | 4.83 | 4.72 | 4.81 | 4.81 | +0.63% | 439,221 | 0.52 |
| Aug 26, 2026 | 4.67 | 4.84 | 4.58 | 4.78 | 4.78 | +2.36% | 546,041 | 0.65 |
| Aug 25, 2026 | 4.58 | 4.81 | 4.58 | 4.67 | 4.67 | +1.74% | 542,226 | 0.64 |
| Aug 24, 2026 | 4.65 | 4.70 | 4.55 | 4.59 | 4.59 | -1.92% | 497,910 | 0.58 |
