5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
+10.98%
3 MONTH PERFORMANCE
+15.52%
6 MONTH PERFORMANCE
+34.62%
YEAR-TO-DATE PERFORMANCE
+14.48%
1 YEAR PERFORMANCE
+40.40%
LENZ Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $33.05 | $33.05 (0%) | $33.83 | $32.42 | 252.06 K | $909.74 M |
| 07/22/2025 | $33.75 | $32.98 (-2.28%) | $34.11 | $32.72 | 116.13 K | $907.81 M |
| 07/21/2025 | $33.71 | $33.58 (-0.39%) | $34.90 | $33.51 | 120.70 K | $924.33 M |
| 07/18/2025 | $35.35 | $33.73 (-4.58%) | $35.49 | $33.65 | 288.05 K | $928.46 M |
| 07/17/2025 | $35.04 | $34.57 (-1.34%) | $35.87 | $34.24 | 281.02 K | $951.58 M |
| 07/16/2025 | $33.01 | $35.19 (6.6%) | $35.31 | $32.45 | 324.90 K | $968.64 M |
| 07/15/2025 | $33.60 | $32.75 (-2.53%) | $34.21 | $31.88 | 462.64 K | $901.48 M |
| 07/14/2025 | $34.62 | $33.73 (-2.57%) | $35.67 | $33.67 | 229.53 K | $928.46 M |
| 07/11/2025 | $34.00 | $34.69 (2.03%) | $35.95 | $34.00 | 494.30 K | $954.88 M |
| 07/10/2025 | $34.74 | $34.26 (-1.38%) | $35.50 | $32.52 | 653.80 K | $943.04 M |
| 07/09/2025 | $31.98 | $34.82 (8.88%) | $34.94 | $31.01 | 383.80 K | $958.46 M |
| 07/08/2025 | $31.88 | $31.36 (-1.63%) | $32.09 | $31.02 | 127.40 K | $863.22 M |
| 07/07/2025 | $32.63 | $31.48 (-3.52%) | $32.63 | $30.57 | 168.30 K | $866.52 M |
| 07/03/2025 | $31.27 | $32.53 (4.03%) | $32.78 | $30.86 | 103.40 K | $895.42 M |
| 07/02/2025 | $29.75 | $30.96 (4.07%) | $31.25 | $29.70 | 161.46 K | $852.21 M |
| 07/01/2025 | $29.07 | $30.05 (3.37%) | $31.45 | $28.80 | 249.97 K | $827.16 M |
| 06/30/2025 | $30.25 | $29.31 (-3.11%) | $30.68 | $29.20 | 127.40 K | $806.79 M |
| 06/27/2025 | $30.27 | $30.18 (-0.3%) | $30.80 | $29.65 | 1.29 M | $830.74 M |
| 06/26/2025 | $29.73 | $30.11 (1.28%) | $30.21 | $29.12 | 449.51 K | $828.81 M |
| 06/25/2025 | $29.71 | $29.52 (-0.64%) | $30.10 | $28.45 | 294.50 K | $812.57 M |
| 06/24/2025 | $31.00 | $29.78 (-3.94%) | $32.02 | $29.02 | 285.11 K | $819.73 M |
| 06/23/2025 | $29.73 | $30.48 (2.52%) | $30.99 | $29.43 | 181.80 K | $839.00 M |
| 06/20/2025 | $30.23 | $29.94 (-0.96%) | $30.71 | $29.22 | 566.00 K | $824.13 M |
| 06/18/2025 | $29.10 | $30.03 (3.2%) | $30.76 | $28.68 | 368.60 K | $826.61 M |
| 06/17/2025 | $28.47 | $28.96 (1.72%) | $29.36 | $27.91 | 187.32 K | $797.16 M |
| 06/16/2025 | $29.59 | $28.82 (-2.6%) | $29.93 | $28.16 | 186.65 K | $793.30 M |
| 06/13/2025 | $28.80 | $29.00 (0.69%) | $29.52 | $28.57 | 156.51 K | $798.26 M |
| 06/12/2025 | $29.88 | $29.58 (-1%) | $30.43 | $29.00 | 228.10 K | $814.22 M |
| 06/11/2025 | $28.15 | $30.00 (6.57%) | $30.36 | $28.00 | 511.90 K | $825.78 M |
| 06/10/2025 | $31.20 | $28.08 (-10%) | $32.08 | $27.77 | 959.11 K | $772.93 M |
| 06/09/2025 | $32.54 | $31.22 (-4.06%) | $33.42 | $28.15 | 440.62 K | $859.36 M |
| 06/06/2025 | $30.89 | $31.96 (3.46%) | $32.01 | $30.34 | 476.62 K | $879.73 M |
| 06/05/2025 | $29.12 | $30.30 (4.05%) | $31.06 | $28.39 | 156.29 K | $834.04 M |
| 06/04/2025 | $29.72 | $29.19 (-1.78%) | $30.23 | $29.16 | 83.34 K | $803.49 M |
| 06/03/2025 | $29.40 | $29.77 (1.26%) | $30.23 | $28.84 | 152.20 K | $819.45 M |
| 06/02/2025 | $29.51 | $29.16 (-1.19%) | $29.88 | $28.46 | 172.42 K | $802.66 M |
| 05/30/2025 | $29.31 | $29.20 (-0.38%) | $29.78 | $28.51 | 159.80 K | $803.76 M |
| 05/29/2025 | $29.21 | $29.53 (1.1%) | $30.09 | $28.55 | 149.17 K | $812.85 M |
| 05/28/2025 | $29.40 | $28.71 (-2.35%) | $29.84 | $28.14 | 214.50 K | $790.27 M |
| 05/27/2025 | $28.99 | $29.40 (1.41%) | $30.14 | $28.43 | 163.30 K | $809.27 M |
| 05/23/2025 | $27.49 | $28.18 (2.51%) | $28.54 | $27.49 | 85.26 K | $775.69 M |
| 05/22/2025 | $27.97 | $28.22 (0.89%) | $28.81 | $27.97 | 76.71 K | $776.79 M |
| 05/21/2025 | $28.19 | $28.16 (-0.11%) | $28.74 | $27.35 | 130.60 K | $775.13 M |
| 05/20/2025 | $28.17 | $28.73 (1.99%) | $29.04 | $27.84 | 91.20 K | $790.82 M |
| 05/19/2025 | $26.50 | $28.45 (7.36%) | $28.78 | $25.89 | 137.50 K | $783.12 M |
| 05/16/2025 | $27.35 | $26.81 (-1.97%) | $28.00 | $26.76 | 204.41 K | $737.97 M |
| 05/15/2025 | $27.52 | $27.34 (-0.65%) | $28.03 | $27.00 | 156.50 K | $752.56 M |
| 05/14/2025 | $29.00 | $27.63 (-4.72%) | $29.21 | $27.25 | 131.80 K | $760.55 M |
| 05/13/2025 | $29.75 | $28.96 (-2.66%) | $29.99 | $28.09 | 147.23 K | $797.16 M |
| 05/12/2025 | $27.96 | $29.37 (5.04%) | $29.87 | $27.46 | 223.30 K | $808.44 M |
| 05/09/2025 | $26.34 | $26.34 (0%) | $26.44 | $24.86 | 226.52 K | $724.16 M |
| 05/08/2025 | $25.34 | $25.87 (2.09%) | $27.37 | $22.52 | 215.51 K | $711.23 M |
| 05/07/2025 | $25.89 | $25.34 (-2.12%) | $26.77 | $25.15 | 182.12 K | $696.66 M |
| 05/06/2025 | $28.49 | $25.89 (-9.13%) | $28.49 | $25.74 | 514.10 K | $711.78 M |
| 05/05/2025 | $29.12 | $29.10 (-0.07%) | $29.71 | $28.58 | 126.91 K | $800.04 M |
| 05/02/2025 | $29.47 | $29.52 (0.17%) | $30.48 | $29.00 | 267.10 K | $811.58 M |
| 05/01/2025 | $28.42 | $28.88 (1.62%) | $29.42 | $27.65 | 247.60 K | $793.99 M |
| 04/30/2025 | $26.53 | $28.52 (7.5%) | $28.90 | $25.49 | 286.60 K | $784.09 M |
| 04/29/2025 | $27.03 | $26.63 (-1.48%) | $28.67 | $26.34 | 172.20 K | $732.13 M |
| 04/28/2025 | $26.92 | $27.28 (1.34%) | $27.50 | $26.53 | 205.70 K | $750.00 M |
| 04/25/2025 | $28.43 | $26.87 (-5.49%) | $28.80 | $26.76 | 191.50 K | $730.12 M |
| 04/24/2025 | $26.96 | $28.61 (6.12%) | $28.66 | $26.34 | 850.93 K | $777.40 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.
