-
5 DAY PERFORMANCE
-9.33% -
1 MONTH PERFORMANCE
+17.72% -
3 MONTH PERFORMANCE
+44.84% -
6 MONTH PERFORMANCE
+101.53% -
YEAR-TO-DATE PERFORMANCE
+165.73% -
1 YEAR PERFORMANCE
+198.73%
LENZ Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $33.34 | $32.92 (-1.26%) | $34.13 | $31.63 | 108,453 | $894.51 M |
| 11/15/2024 | $34.00 | $33.20 (-2.35%) | $34.00 | $31.59 | 172,336 | $902.12 M |
| 11/14/2024 | $36.52 | $33.93 (-7.09%) | $38.45 | $33.73 | 147,127 | $921.96 M |
| 11/13/2024 | $37.35 | $36.34 (-2.7%) | $38.93 | $35.93 | 195,400 | $987.44 M |
| 11/12/2024 | $35.68 | $37.25 (4.4%) | $37.51 | $35.37 | 172,400 | $1.01 B |
| 11/11/2024 | $35.63 | $35.75 (0.34%) | $36.46 | $34.71 | 184,500 | $971.41 M |
| 11/08/2024 | $32.58 | $35.07 (7.64%) | $35.58 | $32.54 | 204,249 | $952.93 M |
| 11/07/2024 | $32.00 | $32.53 (1.66%) | $37.13 | $31.87 | 334,709 | $883.92 M |
| 11/06/2024 | $29.11 | $32.23 (10.72%) | $32.30 | $28.07 | 254,700 | $875.76 M |
| 11/05/2024 | $29.23 | $28.65 (-1.98%) | $29.51 | $28.11 | 160,600 | $778.49 M |
| 11/04/2024 | $27.97 | $28.43 (1.64%) | $29.00 | $27.36 | 136,937 | $772.51 M |
| 11/01/2024 | $27.00 | $27.93 (3.44%) | $28.58 | $26.12 | 116,749 | $758.92 M |
| 10/31/2024 | $27.60 | $26.96 (-2.32%) | $27.64 | $26.41 | 153,400 | $732.57 M |
| 10/30/2024 | $28.31 | $27.64 (-2.37%) | $28.68 | $26.78 | 141,447 | $751.04 M |
| 10/29/2024 | $28.37 | $28.21 (-0.56%) | $28.80 | $26.98 | 140,543 | $766.53 M |
| 10/28/2024 | $28.20 | $28.50 (1.06%) | $28.92 | $27.14 | 142,449 | $774.41 M |
| 10/25/2024 | $25.00 | $27.02 (8.08%) | $27.32 | $25.00 | 117,100 | $734.20 M |
| 10/24/2024 | $24.77 | $25.02 (1.01%) | $25.55 | $24.48 | 101,428 | $679.85 M |
| 10/23/2024 | $24.04 | $25.30 (5.24%) | $25.43 | $23.12 | 311,326 | $687.46 M |
| 10/22/2024 | $26.95 | $24.67 (-8.46%) | $27.10 | $23.52 | 209,400 | $670.34 M |
| 10/21/2024 | $30.12 | $27.19 (-9.73%) | $31.00 | $27.03 | 316,055 | $738.82 M |
| 10/18/2024 | $26.20 | $27.99 (6.83%) | $28.00 | $25.89 | 103,800 | $760.55 M |
| 10/17/2024 | $27.02 | $26.32 (-2.59%) | $27.05 | $25.13 | 172,645 | $715.18 M |
| 10/16/2024 | $26.20 | $27.25 (4.01%) | $27.81 | $25.87 | 224,247 | $740.45 M |
| 10/15/2024 | $25.64 | $26.23 (2.3%) | $27.38 | $24.68 | 154,233 | $712.73 M |
| 10/14/2024 | $24.83 | $25.50 (2.7%) | $25.67 | $24.63 | 59,700 | $692.89 M |
| 10/11/2024 | $23.60 | $24.71 (4.7%) | $24.82 | $23.40 | 97,231 | $671.43 M |
| 10/10/2024 | $24.25 | $23.60 (-2.68%) | $24.39 | $23.16 | 75,600 | $641.27 M |
| 10/09/2024 | $24.50 | $24.45 (-0.2%) | $24.72 | $23.41 | 72,960 | $664.36 M |
| 10/08/2024 | $24.04 | $24.41 (1.54%) | $25.11 | $23.38 | 126,302 | $663.28 M |
| 10/07/2024 | $25.77 | $23.98 (-6.95%) | $26.17 | $23.88 | 132,331 | $651.59 M |
| 10/04/2024 | $22.49 | $25.78 (14.63%) | $25.85 | $22.44 | 305,115 | $700.50 M |
| 10/03/2024 | $22.87 | $22.48 (-1.71%) | $23.22 | $22.41 | 272,144 | $610.83 M |
| 10/02/2024 | $22.70 | $22.89 (0.84%) | $23.32 | $22.51 | 136,819 | $621.97 M |
| 10/01/2024 | $23.64 | $22.80 (-3.55%) | $23.64 | $21.75 | 133,900 | $619.53 M |
| 09/30/2024 | $24.06 | $23.74 (-1.33%) | $25.41 | $22.73 | 251,400 | $645.07 M |
| 09/27/2024 | $23.00 | $24.04 (4.52%) | $25.29 | $22.59 | 404,500 | $653.22 M |
| 09/26/2024 | $21.72 | $22.25 (2.44%) | $22.74 | $21.72 | 114,623 | $604.58 M |
| 09/25/2024 | $21.69 | $21.57 (-0.55%) | $22.46 | $21.56 | 69,500 | $586.11 M |
| 09/24/2024 | $21.60 | $21.69 (0.42%) | $22.06 | $21.40 | 156,111 | $589.37 M |
| 09/23/2024 | $22.59 | $21.54 (-4.65%) | $22.59 | $21.36 | 176,400 | $585.29 M |
| 09/20/2024 | $21.98 | $22.39 (1.87%) | $22.43 | $21.72 | 534,841 | $608.39 M |
| 09/19/2024 | $22.00 | $22.08 (0.36%) | $22.60 | $21.31 | 140,585 | $599.97 M |
| 09/18/2024 | $21.29 | $21.50 (0.99%) | $22.49 | $21.02 | 173,205 | $584.21 M |
| 09/17/2024 | $20.94 | $21.10 (0.76%) | $21.26 | $20.59 | 112,042 | $573.34 M |
| 09/16/2024 | $21.86 | $20.91 (-4.35%) | $21.98 | $20.72 | 89,147 | $568.17 M |
| 09/13/2024 | $20.94 | $21.86 (4.39%) | $22.31 | $20.05 | 127,200 | $593.99 M |
| 09/12/2024 | $20.69 | $20.65 (-0.19%) | $20.86 | $19.90 | 218,923 | $561.11 M |
| 09/11/2024 | $23.94 | $21.12 (-11.78%) | $23.99 | $20.60 | 477,349 | $573.88 M |
| 09/10/2024 | $24.37 | $23.94 (-1.76%) | $24.73 | $23.73 | 127,007 | $650.51 M |
| 09/09/2024 | $24.00 | $24.19 (0.79%) | $24.44 | $23.69 | 169,401 | $657.30 M |
| 09/06/2024 | $24.12 | $23.80 (-1.33%) | $24.55 | $23.61 | 124,112 | $646.70 M |
| 09/05/2024 | $24.90 | $23.88 (-4.1%) | $24.92 | $23.71 | 140,108 | $648.88 M |
| 09/04/2024 | $22.51 | $24.72 (9.82%) | $25.65 | $22.51 | 430,606 | $671.70 M |
| 09/03/2024 | $23.42 | $22.72 (-2.99%) | $24.68 | $22.69 | 79,071 | $617.36 M |
| 08/30/2024 | $22.21 | $23.39 (5.31%) | $23.45 | $22.01 | 71,022 | $635.56 M |
| 08/29/2024 | $22.19 | $22.10 (-0.41%) | $22.26 | $21.86 | 103,003 | $600.51 M |
| 08/28/2024 | $22.12 | $22.10 (-0.09%) | $22.37 | $21.51 | 93,707 | $600.51 M |
| 08/27/2024 | $22.10 | $22.00 (-0.45%) | $22.15 | $21.76 | 140,400 | $597.79 M |
| 08/26/2024 | $22.54 | $22.00 (-2.4%) | $22.62 | $21.91 | 161,400 | $597.79 M |
| 08/23/2024 | $22.54 | $22.50 (-0.18%) | $22.68 | $21.85 | 63,200 | $611.38 M |
| 08/22/2024 | $22.48 | $22.22 (-1.16%) | $22.75 | $21.84 | 48,800 | $603.77 M |
| 08/21/2024 | $22.43 | $22.47 (0.18%) | $22.57 | $21.75 | 84,100 | $610.56 M |
| 08/20/2024 | $22.78 | $22.50 (-1.23%) | $23.15 | $21.82 | 63,500 | $611.38 M |
| 08/19/2024 | $22.29 | $22.70 (1.84%) | $23.26 | $22.25 | 162,400 | $616.81 M |