5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
+10.30%
3 MONTH PERFORMANCE
-41.63%
6 MONTH PERFORMANCE
-42.20%
YEAR-TO-DATE PERFORMANCE
+11.13%
1 YEAR PERFORMANCE
-30.22%
LENZ Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.65 | $17.78 (-4.66%) | $18.65 | $16.86 | 1.28 M | $507.45 M |
| 01/28/2026 | $19.74 | $18.65 (-5.52%) | $19.80 | $18.50 | 624.70 K | $532.28 M |
| 01/27/2026 | $20.01 | $19.39 (-3.1%) | $20.34 | $19.37 | 708.69 K | $553.40 M |
| 01/26/2026 | $20.35 | $20.18 (-0.84%) | $20.49 | $19.26 | 1.64 M | $575.95 M |
| 01/23/2026 | $21.10 | $20.44 (-3.13%) | $21.68 | $20.12 | 905.18 K | $583.37 M |
| 01/22/2026 | $19.82 | $21.27 (7.32%) | $21.80 | $19.02 | 2.53 M | $607.06 M |
| 01/21/2026 | $19.67 | $19.48 (-0.97%) | $20.36 | $19.30 | 1.33 M | $555.97 M |
| 01/20/2026 | $18.01 | $19.38 (7.61%) | $19.79 | $18.01 | 1.26 M | $553.12 M |
| 01/16/2026 | $18.09 | $18.29 (1.11%) | $18.39 | $17.28 | 1.25 M | $522.01 M |
| 01/15/2026 | $18.71 | $18.14 (-3.05%) | $19.23 | $18.07 | 1.20 M | $517.73 M |
| 01/14/2026 | $16.41 | $18.59 (13.28%) | $18.70 | $16.21 | 1.82 M | $530.57 M |
| 01/13/2026 | $15.63 | $16.60 (6.21%) | $16.64 | $15.60 | 749.04 K | $473.77 M |
| 01/12/2026 | $14.94 | $15.57 (4.22%) | $15.79 | $14.43 | 1.05 M | $444.38 M |
| 01/09/2026 | $15.55 | $14.87 (-4.37%) | $15.68 | $14.84 | 1.67 M | $417.54 M |
| 01/08/2026 | $16.35 | $15.24 (-6.79%) | $16.65 | $14.91 | 2.16 M | $427.93 M |
| 01/07/2026 | $17.01 | $16.31 (-4.12%) | $17.51 | $16.11 | 1.23 M | $457.97 M |
| 01/06/2026 | $16.48 | $16.85 (2.25%) | $16.90 | $16.05 | 421.40 K | $473.13 M |
| 01/05/2026 | $16.18 | $16.48 (1.85%) | $16.78 | $15.86 | 725.88 K | $462.74 M |
| 01/02/2026 | $16.31 | $16.00 (-1.9%) | $16.64 | $15.36 | 527.73 K | $449.27 M |
| 12/31/2025 | $16.17 | $16.00 (-1.05%) | $16.18 | $15.78 | 890.01 K | $449.27 M |
| 12/30/2025 | $16.43 | $16.12 (-1.89%) | $16.78 | $16.03 | 794.25 K | $452.63 M |
| 12/29/2025 | $16.74 | $16.52 (-1.31%) | $17.00 | $16.52 | 588.18 K | $463.87 M |
| 12/26/2025 | $17.02 | $16.87 (-0.88%) | $17.06 | $16.49 | 536.58 K | $473.69 M |
| 12/24/2025 | $16.72 | $17.14 (2.51%) | $17.67 | $16.58 | 321.05 K | $481.28 M |
| 12/23/2025 | $17.20 | $16.89 (-1.8%) | $17.46 | $16.26 | 810.88 K | $474.26 M |
| 12/22/2025 | $17.97 | $17.62 (-1.95%) | $18.41 | $17.41 | 641.20 K | $494.75 M |
| 12/19/2025 | $17.18 | $18.00 (4.77%) | $18.47 | $17.18 | 1.08 M | $505.42 M |
| 12/18/2025 | $16.60 | $17.07 (2.83%) | $17.88 | $16.50 | 801.80 K | $479.31 M |
| 12/17/2025 | $16.70 | $16.37 (-1.98%) | $17.64 | $16.33 | 1.50 M | $459.65 M |
| 12/16/2025 | $17.20 | $16.70 (-2.91%) | $17.27 | $16.30 | 1.63 M | $468.92 M |
| 12/15/2025 | $19.38 | $17.08 (-11.87%) | $19.62 | $16.63 | 2.35 M | $479.59 M |
| 12/12/2025 | $24.66 | $18.14 (-26.44%) | $24.79 | $15.70 | 6.63 M | $509.35 M |
| 12/11/2025 | $24.97 | $24.50 (-1.88%) | $25.49 | $24.02 | 851.46 K | $687.94 M |
| 12/10/2025 | $26.36 | $25.04 (-5.01%) | $26.66 | $24.77 | 1.15 M | $703.10 M |
| 12/09/2025 | $26.71 | $26.45 (-0.97%) | $27.16 | $25.32 | 683.35 K | $742.69 M |
| 12/08/2025 | $26.94 | $26.71 (-0.85%) | $27.84 | $26.03 | 726.90 K | $749.99 M |
| 12/05/2025 | $27.70 | $26.72 (-3.54%) | $28.11 | $26.65 | 396.63 K | $750.27 M |
| 12/04/2025 | $27.88 | $27.90 (0.07%) | $29.02 | $27.65 | 498.96 K | $783.41 M |
| 12/03/2025 | $27.63 | $28.00 (1.34%) | $28.76 | $27.60 | 911.86 K | $786.21 M |
| 12/02/2025 | $30.13 | $27.31 (-9.36%) | $30.78 | $27.07 | 934.73 K | $766.84 M |
| 12/01/2025 | $30.00 | $30.40 (1.33%) | $30.80 | $29.54 | 639.50 K | $853.60 M |
| 11/28/2025 | $30.72 | $30.52 (-0.65%) | $31.58 | $30.19 | 117.53 K | $856.97 M |
| 11/26/2025 | $30.29 | $30.72 (1.42%) | $31.87 | $30.01 | 766.89 K | $862.59 M |
| 11/25/2025 | $31.60 | $29.88 (-5.44%) | $32.10 | $29.72 | 656.10 K | $839.00 M |
| 11/24/2025 | $29.54 | $31.94 (8.12%) | $32.13 | $28.93 | 1.01 M | $896.85 M |
| 11/21/2025 | $27.69 | $29.56 (6.75%) | $30.25 | $27.44 | 1.01 M | $830.02 M |
| 11/20/2025 | $28.52 | $27.72 (-2.81%) | $29.80 | $27.67 | 957.60 K | $778.35 M |
| 11/19/2025 | $27.29 | $28.40 (4.07%) | $29.02 | $26.80 | 1.20 M | $797.45 M |
| 11/18/2025 | $25.38 | $27.23 (7.29%) | $27.34 | $25.02 | 981.43 K | $764.59 M |
| 11/17/2025 | $25.56 | $25.70 (0.55%) | $26.92 | $25.00 | 985.74 K | $721.63 M |
| 11/14/2025 | $26.17 | $25.60 (-2.18%) | $26.23 | $25.00 | 1.06 M | $718.82 M |
| 11/13/2025 | $25.32 | $26.49 (4.62%) | $26.54 | $24.51 | 1.51 M | $743.81 M |
| 11/12/2025 | $26.45 | $25.50 (-3.59%) | $26.81 | $24.51 | 1.26 M | $716.02 M |
| 11/11/2025 | $23.40 | $26.45 (13.03%) | $26.67 | $23.35 | 1.74 M | $742.69 M |
| 11/10/2025 | $23.96 | $23.19 (-3.21%) | $24.50 | $22.90 | 1.05 M | $651.15 M |
| 11/07/2025 | $22.31 | $22.97 (2.96%) | $23.93 | $22.01 | 1.70 M | $644.98 M |
| 11/06/2025 | $22.11 | $22.96 (3.84%) | $23.88 | $22.00 | 2.01 M | $644.70 M |
| 11/05/2025 | $25.34 | $21.47 (-15.27%) | $26.49 | $21.21 | 4.07 M | $602.86 M |
| 11/04/2025 | $26.91 | $28.05 (4.24%) | $28.40 | $26.79 | 1.18 M | $787.62 M |
| 11/03/2025 | $29.64 | $27.93 (-5.77%) | $29.64 | $27.10 | 1.50 M | $784.25 M |
| 10/31/2025 | $30.84 | $29.72 (-3.63%) | $32.00 | $29.55 | 840.53 K | $834.51 M |
| 10/30/2025 | $30.78 | $30.46 (-1.04%) | $31.98 | $30.37 | 727.65 K | $855.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
