LENZ Therapeutics, Inc. - Common Stock (LENZ)
5.1100
-0.1900 (-3.58%)
NASDAQ· Last Trade: Aug 3rd, 2:39 PM EDT
Historical Prices For LENZ Therapeutics, Inc. - Common Stock (LENZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 5.74 | 5.74 | 5.18 | 5.30 | 865,344 | 5.30 |
| 7/30/2026 | 5.69 | 5.82 | 5.57 | 5.76 | 489,724 | 5.76 |
| 7/29/2026 | 5.81 | 5.94 | 5.53 | 5.72 | 722,566 | 5.72 |
| 7/28/2026 | 5.74 | 6.14 | 5.61 | 5.88 | 639,364 | 5.88 |
| 7/27/2026 | 5.49 | 5.94 | 5.46 | 5.70 | 1,181,299 | 5.70 |
| 7/24/2026 | 5.07 | 5.50 | 5.03 | 5.48 | 1,429,511 | 5.48 |
| 7/23/2026 | 5.26 | 5.42 | 5.01 | 5.05 | 613,445 | 5.05 |
| 7/22/2026 | 5.13 | 5.43 | 5.06 | 5.34 | 688,409 | 5.34 |
| 7/21/2026 | 4.89 | 5.16 | 4.89 | 5.16 | 749,386 | 5.16 |
| 7/20/2026 | 5.17 | 5.25 | 4.93 | 4.96 | 1,268,567 | 4.96 |
| 7/17/2026 | 4.88 | 5.20 | 4.88 | 5.18 | 1,116,591 | 5.18 |
| 7/16/2026 | 4.99 | 4.99 | 4.68 | 4.88 | 1,943,244 | 4.88 |
| 7/15/2026 | 4.96 | 5.09 | 4.78 | 4.99 | 1,079,598 | 4.99 |
| 7/14/2026 | 5.29 | 5.29 | 4.91 | 4.93 | 1,629,724 | 4.93 |
| 7/13/2026 | 5.54 | 5.58 | 5.20 | 5.23 | 1,525,516 | 5.23 |
| 7/10/2026 | 5.85 | 5.86 | 5.34 | 5.59 | 1,202,751 | 5.59 |
| 7/09/2026 | 6.19 | 6.20 | 5.71 | 5.79 | 787,308 | 5.79 |
| 7/08/2026 | 5.73 | 6.21 | 5.66 | 6.13 | 1,053,640 | 6.13 |
| 7/07/2026 | 5.61 | 6.07 | 5.50 | 5.90 | 1,332,973 | 5.90 |
| 7/06/2026 | 5.79 | 5.85 | 5.23 | 5.60 | 1,309,293 | 5.60 |
| 7/02/2026 | 5.79 | 6.05 | 5.76 | 5.89 | 1,028,494 | 5.89 |
| 7/01/2026 | 5.60 | 5.98 | 5.59 | 5.79 | 527,528 | 5.79 |
| 6/30/2026 | 5.75 | 5.84 | 5.45 | 5.68 | 1,183,916 | 5.68 |
| 6/29/2026 | 5.84 | 5.85 | 5.52 | 5.76 | 594,316 | 5.76 |
| 6/26/2026 | 5.46 | 5.84 | 5.45 | 5.82 | 1,860,983 | 5.82 |
| 6/25/2026 | 5.63 | 5.72 | 5.23 | 5.51 | 1,067,825 | 5.51 |
| 6/24/2026 | 5.94 | 6.18 | 5.56 | 5.58 | 773,590 | 5.58 |
| 6/23/2026 | 5.79 | 5.93 | 5.73 | 5.75 | 727,698 | 5.75 |
| 6/22/2026 | 6.10 | 6.18 | 5.74 | 5.82 | 1,334,000 | 5.82 |
| 6/18/2026 | 6.38 | 6.55 | 5.84 | 6.15 | 1,125,461 | 6.15 |
| 6/17/2026 | 6.57 | 6.82 | 6.29 | 6.34 | 688,888 | 6.34 |
| 6/16/2026 | 6.59 | 6.70 | 6.45 | 6.52 | 239,654 | 6.52 |
| 6/15/2026 | 6.94 | 7.09 | 6.61 | 6.63 | 466,695 | 6.63 |
| 6/12/2026 | 6.48 | 6.87 | 6.48 | 6.77 | 283,722 | 6.77 |
| 6/11/2026 | 6.59 | 6.71 | 6.29 | 6.50 | 973,024 | 6.50 |
| 6/10/2026 | 6.72 | 6.91 | 6.58 | 6.58 | 338,266 | 6.58 |
| 6/09/2026 | 6.78 | 7.02 | 6.52 | 6.79 | 374,824 | 6.79 |
| 6/08/2026 | 7.09 | 7.15 | 6.70 | 6.72 | 302,773 | 6.72 |
| 6/05/2026 | 7.19 | 7.36 | 6.92 | 7.01 | 494,929 | 7.01 |
| 6/04/2026 | 7.03 | 7.31 | 7.03 | 7.20 | 367,903 | 7.20 |
| 6/03/2026 | 7.00 | 7.18 | 6.96 | 7.01 | 511,338 | 7.01 |
| 6/02/2026 | 7.35 | 7.39 | 6.85 | 7.13 | 627,791 | 7.13 |
| 6/01/2026 | 7.90 | 7.99 | 7.44 | 7.44 | 976,224 | 7.44 |
| 5/29/2026 | 8.21 | 8.49 | 7.75 | 7.78 | 1,019,093 | 7.78 |
| 5/28/2026 | 7.87 | 8.04 | 7.62 | 7.99 | 715,910 | 7.99 |
| 5/27/2026 | 7.77 | 8.12 | 7.48 | 7.73 | 1,002,153 | 7.73 |
| 5/26/2026 | 7.62 | 7.91 | 7.56 | 7.75 | 709,789 | 7.75 |
| 5/22/2026 | 7.52 | 7.70 | 7.39 | 7.55 | 566,733 | 7.55 |
| 5/21/2026 | 7.10 | 7.79 | 7.03 | 7.52 | 631,629 | 7.52 |
| 5/20/2026 | 6.72 | 7.29 | 6.66 | 7.20 | 1,143,782 | 7.20 |
| 5/19/2026 | 6.83 | 6.99 | 6.61 | 6.65 | 711,476 | 6.65 |
| 5/18/2026 | 7.32 | 7.35 | 6.75 | 6.90 | 878,519 | 6.90 |
| 5/15/2026 | 7.18 | 7.42 | 6.86 | 7.34 | 994,330 | 7.34 |
| 5/14/2026 | 8.00 | 8.10 | 7.27 | 7.29 | 998,582 | 7.29 |
| 5/13/2026 | 7.92 | 8.13 | 7.50 | 8.05 | 1,076,366 | 8.05 |
| 5/12/2026 | 7.68 | 8.32 | 6.83 | 7.91 | 2,346,482 | 7.91 |
| 5/11/2026 | 10.08 | 10.58 | 9.86 | 9.99 | 740,909 | 9.99 |
| 5/08/2026 | 9.81 | 10.10 | 9.60 | 10.06 | 640,401 | 10.06 |
| 5/07/2026 | 9.63 | 9.76 | 9.36 | 9.72 | 565,022 | 9.72 |
| 5/06/2026 | 9.22 | 9.78 | 8.92 | 9.68 | 1,141,149 | 9.68 |
| 5/05/2026 | 9.34 | 9.48 | 9.03 | 9.07 | 676,332 | 9.07 |
| 5/04/2026 | 8.89 | 9.53 | 8.89 | 9.28 | 1,192,170 | 9.28 |