LENZ Therapeutics, Inc. - Common Stock (LENZ)

Last Price16.87

Change-0.27 (-1.58%)

NASDAQ · Last Trade: Dec 28th, 9:22 AM EST

Historical Prices For LENZ Therapeutics, Inc. - Common Stock (LENZ)

Date Range:

2025-09-28 - 2025-12-28

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	17.02	17.06	16.48	16.87	536,578	16.87
12/24/2025	16.72	17.67	16.57	17.14	321,046	17.14
12/23/2025	17.20	17.46	16.26	16.89	810,733	16.89
12/22/2025	17.97	18.41	17.41	17.62	621,262	17.62
12/19/2025	17.18	18.47	17.18	18.00	1,081,409	18.00
12/18/2025	16.60	17.88	16.50	17.07	800,504	17.07
12/17/2025	16.70	17.64	16.33	16.37	1,578,578	16.37
12/16/2025	17.20	17.27	16.30	16.70	1,630,076	16.70
12/15/2025	19.38	19.62	16.63	17.08	2,348,907	17.08
12/12/2025	24.66	24.79	15.70	18.14	6,628,139	18.14
12/11/2025	24.97	25.49	24.02	24.50	851,407	24.50
12/10/2025	26.36	26.66	24.77	25.04	1,112,085	25.04
12/09/2025	26.71	27.16	25.32	26.45	683,323	26.45
12/08/2025	26.94	27.84	26.03	26.71	726,554	26.71
12/05/2025	27.70	28.11	26.65	26.72	396,628	26.72
12/04/2025	27.88	29.02	27.65	27.90	498,919	27.90
12/03/2025	27.63	28.76	27.59	28.00	911,841	28.00
12/02/2025	30.13	30.78	27.07	27.31	913,995	27.31
12/01/2025	30.00	30.80	29.54	30.40	639,502	30.40
11/28/2025	30.72	31.58	30.19	30.52	117,534	30.52
11/26/2025	30.29	31.86	30.01	30.72	766,890	30.72
11/25/2025	31.59	32.10	29.72	29.88	655,849	29.88
11/24/2025	29.53	32.13	28.93	31.94	1,002,815	31.94
11/21/2025	27.69	30.25	27.44	29.56	1,008,394	29.56
11/20/2025	28.52	29.80	27.67	27.72	957,354	27.72
11/19/2025	27.29	29.02	26.80	28.40	1,203,394	28.40
11/18/2025	25.38	27.34	25.02	27.23	981,385	27.23
11/17/2025	25.56	26.92	25.00	25.70	985,744	25.70
11/14/2025	26.17	26.23	25.00	25.60	1,055,270	25.60
11/13/2025	25.32	26.54	24.51	26.49	1,505,020	26.49
11/12/2025	26.45	26.81	24.51	25.50	1,260,295	25.50
11/11/2025	23.40	26.67	23.35	26.45	1,740,541	26.45
11/10/2025	23.96	24.50	22.90	23.19	1,048,974	23.19
11/07/2025	22.31	23.93	22.01	22.97	1,703,957	22.97
11/06/2025	22.10	23.88	22.00	22.96	2,009,509	22.96
11/05/2025	25.34	26.49	21.21	21.47	4,061,199	21.47
11/04/2025	26.91	28.40	26.79	28.05	1,184,377	28.05
11/03/2025	29.64	29.64	27.10	27.93	1,499,085	27.93
10/31/2025	30.84	32.00	29.55	29.72	840,525	29.72
10/30/2025	30.78	31.98	30.37	30.46	727,642	30.46
10/29/2025	31.00	31.15	29.80	30.64	815,840	30.64
10/28/2025	31.93	31.95	30.50	30.81	897,408	30.81
10/27/2025	32.50	32.92	30.60	31.29	980,852	31.29
10/24/2025	32.56	32.61	31.20	31.97	1,104,767	31.97
10/23/2025	32.53	32.87	31.25	31.38	1,095,539	31.38
10/22/2025	33.58	34.27	30.66	32.70	1,743,274	32.70
10/21/2025	36.43	36.43	32.12	33.56	2,464,730	33.56
10/20/2025	39.17	39.17	36.10	36.31	1,442,372	36.31
10/17/2025	39.85	39.94	37.65	38.26	629,740	38.26
10/16/2025	42.91	42.98	40.20	40.45	802,854	40.45
10/15/2025	39.29	42.05	39.09	41.85	986,807	41.85
10/14/2025	37.99	40.06	37.00	38.80	1,291,495	38.80
10/13/2025	40.55	40.55	37.90	38.61	1,454,485	38.61
10/10/2025	46.75	46.75	38.43	38.79	3,924,632	38.79
10/09/2025	49.16	49.16	45.91	46.25	601,160	46.25
10/08/2025	47.50	49.25	46.20	48.60	723,640	48.60
10/07/2025	46.30	47.09	45.20	46.94	2,267,999	46.94
10/06/2025	49.00	49.23	45.38	46.11	798,356	46.11
10/03/2025	48.49	49.85	47.85	48.74	327,665	48.74
10/02/2025	49.92	50.40	47.28	48.32	422,329	48.32
10/01/2025	47.25	49.19	47.20	49.05	593,378	49.05
9/30/2025	45.74	47.49	44.94	46.58	867,353	46.58
9/29/2025	42.37	46.21	42.23	44.89	608,744	44.89