-
5 DAY PERFORMANCE
+6.43% -
1 MONTH PERFORMANCE
+1.24% -
3 MONTH PERFORMANCE
+33.86% -
6 MONTH PERFORMANCE
+12.71% -
YEAR-TO-DATE PERFORMANCE
+90.97% -
1 YEAR PERFORMANCE
+101.70%
LENZ Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.06 | $23.74 (-1.33%) | $25.41 | $22.73 | 251,400 | $606.67 M |
| 09/27/2024 | $23.00 | $24.04 (4.52%) | $25.29 | $22.59 | 404,500 | $615.63 M |
| 09/26/2024 | $21.72 | $22.25 (2.44%) | $22.74 | $21.72 | 114,623 | $569.79 M |
| 09/25/2024 | $21.69 | $21.57 (-0.55%) | $22.46 | $21.56 | 69,500 | $552.38 M |
| 09/24/2024 | $21.60 | $21.69 (0.42%) | $22.06 | $21.40 | 156,111 | $555.45 M |
| 09/23/2024 | $22.59 | $21.54 (-4.65%) | $22.59 | $21.36 | 176,400 | $551.61 M |
| 09/20/2024 | $21.98 | $22.39 (1.87%) | $22.43 | $21.72 | 534,841 | $573.38 M |
| 09/19/2024 | $22.00 | $22.08 (0.36%) | $22.60 | $21.31 | 140,585 | $565.44 M |
| 09/18/2024 | $21.29 | $21.50 (0.99%) | $22.49 | $21.02 | 173,205 | $550.58 M |
| 09/17/2024 | $20.94 | $21.10 (0.76%) | $21.26 | $20.59 | 112,042 | $540.34 M |
| 09/16/2024 | $21.86 | $20.91 (-4.35%) | $21.98 | $20.72 | 89,147 | $535.48 M |
| 09/13/2024 | $20.94 | $21.86 (4.39%) | $22.31 | $20.05 | 127,200 | $559.80 M |
| 09/12/2024 | $20.69 | $20.65 (-0.19%) | $20.86 | $19.90 | 218,923 | $528.82 M |
| 09/11/2024 | $23.94 | $21.12 (-11.78%) | $23.99 | $20.60 | 477,349 | $540.85 M |
| 09/10/2024 | $24.37 | $23.94 (-1.76%) | $24.73 | $23.73 | 127,007 | $613.07 M |
| 09/09/2024 | $24.00 | $24.19 (0.79%) | $24.44 | $23.69 | 169,401 | $619.47 M |
| 09/06/2024 | $24.12 | $23.80 (-1.33%) | $24.55 | $23.61 | 124,112 | $609.48 M |
| 09/05/2024 | $24.90 | $23.88 (-4.1%) | $24.92 | $23.71 | 140,108 | $611.53 M |
| 09/04/2024 | $22.51 | $24.72 (9.82%) | $25.65 | $22.51 | 430,606 | $633.04 M |
| 09/03/2024 | $23.42 | $22.72 (-2.99%) | $24.68 | $22.69 | 79,071 | $581.83 M |
| 08/30/2024 | $22.21 | $23.39 (5.31%) | $23.45 | $22.01 | 71,022 | $598.99 M |
| 08/29/2024 | $22.19 | $22.10 (-0.41%) | $22.26 | $21.86 | 103,003 | $565.95 M |
| 08/28/2024 | $22.12 | $22.10 (-0.09%) | $22.37 | $21.51 | 93,707 | $565.95 M |
| 08/27/2024 | $22.10 | $22.00 (-0.45%) | $22.15 | $21.76 | 140,400 | $563.39 M |
| 08/26/2024 | $22.54 | $22.00 (-2.4%) | $22.62 | $21.91 | 161,400 | $563.39 M |
| 08/23/2024 | $22.54 | $22.50 (-0.18%) | $22.68 | $21.85 | 63,200 | $576.19 M |
| 08/22/2024 | $22.48 | $22.22 (-1.16%) | $22.75 | $21.84 | 48,800 | $569.02 M |
| 08/21/2024 | $22.43 | $22.47 (0.18%) | $22.57 | $21.75 | 84,100 | $575.43 M |
| 08/20/2024 | $22.78 | $22.50 (-1.23%) | $23.15 | $21.82 | 63,500 | $576.19 M |
| 08/19/2024 | $22.29 | $22.70 (1.84%) | $23.26 | $22.25 | 162,400 | $581.32 M |
| 08/16/2024 | $22.54 | $22.75 (0.93%) | $23.28 | $22.49 | 74,601 | $582.60 M |
| 08/15/2024 | $23.75 | $22.60 (-4.84%) | $23.75 | $22.01 | 110,000 | $578.75 M |
| 08/14/2024 | $23.51 | $23.50 (-0.04%) | $23.57 | $22.30 | 114,810 | $601.80 M |
| 08/13/2024 | $23.14 | $23.17 (0.13%) | $23.68 | $22.31 | 62,300 | $109.31 M |
| 08/12/2024 | $24.57 | $23.18 (-5.66%) | $25.38 | $23.03 | 206,451 | $109.35 M |
| 08/09/2024 | $24.02 | $23.78 (-1%) | $24.38 | $23.32 | 59,225 | $112.18 M |
| 08/08/2024 | $23.46 | $24.12 (2.81%) | $24.30 | $22.45 | 120,030 | $113.79 M |
| 08/07/2024 | $23.75 | $23.19 (-2.36%) | $24.19 | $22.38 | 92,216 | $109.40 M |
| 08/06/2024 | $22.29 | $23.55 (5.65%) | $24.32 | $21.46 | 249,000 | $111.10 M |
| 08/05/2024 | $22.54 | $22.28 (-1.15%) | $23.02 | $21.65 | 90,700 | $105.11 M |
| 08/02/2024 | $24.06 | $24.02 (-0.17%) | $24.32 | $23.13 | 117,300 | $113.32 M |
| 08/01/2024 | $24.81 | $24.61 (-0.81%) | $25.77 | $24.36 | 159,444 | $116.10 M |
| 07/31/2024 | $25.30 | $24.83 (-1.86%) | $25.30 | $24.25 | 156,400 | $117.14 M |
| 07/30/2024 | $24.17 | $25.10 (3.85%) | $25.28 | $24.07 | 83,206 | $118.41 M |
| 07/29/2024 | $23.93 | $24.09 (0.67%) | $24.42 | $22.62 | 96,504 | $113.65 M |
| 07/26/2024 | $24.46 | $23.97 (-2%) | $24.84 | $23.61 | 62,918 | $113.08 M |
| 07/25/2024 | $23.54 | $24.07 (2.25%) | $24.31 | $23.50 | 69,900 | $113.55 M |
| 07/24/2024 | $22.50 | $23.54 (4.62%) | $24.50 | $22.06 | 109,200 | $111.05 M |
| 07/23/2024 | $21.89 | $22.85 (4.39%) | $23.01 | $21.89 | 73,600 | $107.80 M |
| 07/22/2024 | $21.46 | $21.98 (2.42%) | $22.09 | $20.99 | 87,519 | $103.69 M |
| 07/19/2024 | $21.76 | $21.45 (-1.42%) | $22.04 | $21.32 | 59,900 | $101.19 M |
| 07/18/2024 | $21.81 | $21.56 (-1.15%) | $22.20 | $21.21 | 66,224 | $101.71 M |
| 07/17/2024 | $21.60 | $21.81 (0.97%) | $22.15 | $20.86 | 116,033 | $102.89 M |
| 07/16/2024 | $21.71 | $21.96 (1.15%) | $23.10 | $21.33 | 162,023 | $103.60 M |
| 07/15/2024 | $21.20 | $21.71 (2.41%) | $21.75 | $20.66 | 195,641 | $102.42 M |
| 07/12/2024 | $19.75 | $21.03 (6.48%) | $21.08 | $19.70 | 135,424 | $99.21 M |
| 07/11/2024 | $19.01 | $19.61 (3.16%) | $19.67 | $18.50 | 184,500 | $92.51 M |
| 07/10/2024 | $18.65 | $18.66 (0.05%) | $19.15 | $18.42 | 155,600 | $88.03 M |
| 07/09/2024 | $18.15 | $18.61 (2.53%) | $18.75 | $18.09 | 71,522 | $87.79 M |
| 07/08/2024 | $18.25 | $18.38 (0.71%) | $19.10 | $17.94 | 233,500 | $86.71 M |
| 07/05/2024 | $17.50 | $18.05 (3.14%) | $18.25 | $17.13 | 145,900 | $85.15 M |
| 07/03/2024 | $17.48 | $17.66 (1.03%) | $17.72 | $17.09 | 104,411 | $83.31 M |
| 07/02/2024 | $17.79 | $17.54 (-1.41%) | $17.98 | $17.31 | 252,000 | $82.75 M |
| 07/01/2024 | $17.47 | $17.69 (1.26%) | $17.83 | $16.96 | 104,300 | $83.45 M |