5 DAY PERFORMANCE
-18.57%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
-22.30%
6 MONTH PERFORMANCE
-17.84%
YEAR-TO-DATE PERFORMANCE
-26.64%
1 YEAR PERFORMANCE
+4.18%
LENZ Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $21.75 | $21.18 (-2.62%) | $22.02 | $20.08 | 533,819 | $575.51 M |
| 04/03/2025 | $24.07 | $23.00 (-4.45%) | $24.90 | $22.84 | 206,200 | $624.96 M |
| 04/02/2025 | $27.30 | $25.51 (-6.56%) | $27.30 | $24.80 | 162,100 | $693.17 M |
| 04/01/2025 | $25.57 | $26.01 (1.72%) | $26.85 | $24.82 | 333,081 | $706.75 M |
| 03/31/2025 | $24.86 | $25.71 (3.42%) | $25.83 | $24.10 | 280,011 | $698.60 M |
| 03/28/2025 | $26.35 | $25.64 (-2.69%) | $27.78 | $25.44 | 148,600 | $696.70 M |
| 03/27/2025 | $25.95 | $26.53 (2.24%) | $27.89 | $25.85 | 88,700 | $720.88 M |
| 03/26/2025 | $26.23 | $26.09 (-0.53%) | $26.96 | $25.17 | 137,500 | $708.93 M |
| 03/25/2025 | $26.59 | $26.43 (-0.6%) | $27.68 | $25.75 | 224,428 | $718.16 M |
| 03/24/2025 | $26.89 | $26.66 (-0.86%) | $27.52 | $26.29 | 229,400 | $724.41 M |
| 03/21/2025 | $25.81 | $26.49 (2.63%) | $26.75 | $24.80 | 502,900 | $719.80 M |
| 03/20/2025 | $27.57 | $26.30 (-4.61%) | $27.57 | $24.76 | 426,000 | $714.63 M |
| 03/19/2025 | $24.41 | $25.52 (4.55%) | $25.69 | $24.30 | 249,500 | $693.44 M |
| 03/18/2025 | $24.87 | $24.40 (-1.89%) | $25.00 | $24.07 | 431,315 | $663.00 M |
| 03/17/2025 | $25.29 | $23.59 (-6.72%) | $25.36 | $23.52 | 280,721 | $641.00 M |
| 03/14/2025 | $25.17 | $25.45 (1.11%) | $25.77 | $24.78 | 296,800 | $691.54 M |
| 03/13/2025 | $24.52 | $24.75 (0.94%) | $25.47 | $23.64 | 189,703 | $672.52 M |
| 03/12/2025 | $23.57 | $24.60 (4.37%) | $24.69 | $22.13 | 330,335 | $668.44 M |
| 03/11/2025 | $22.50 | $22.97 (2.09%) | $23.43 | $22.05 | 312,511 | $624.15 M |
| 03/10/2025 | $23.30 | $22.58 (-3.09%) | $23.30 | $21.98 | 161,200 | $613.55 M |
| 03/07/2025 | $22.73 | $23.68 (4.18%) | $23.92 | $22.07 | 222,900 | $643.44 M |
| 03/06/2025 | $22.51 | $22.77 (1.16%) | $23.04 | $22.14 | 131,100 | $618.71 M |
| 03/05/2025 | $22.15 | $22.87 (3.25%) | $22.95 | $21.26 | 293,700 | $621.43 M |
| 03/04/2025 | $21.67 | $21.51 (-0.74%) | $22.13 | $20.92 | 362,412 | $584.48 M |
| 03/03/2025 | $22.03 | $21.54 (-2.22%) | $22.15 | $21.01 | 118,209 | $585.29 M |
| 02/28/2025 | $21.25 | $21.83 (2.73%) | $21.93 | $21.25 | 97,406 | $593.17 M |
| 02/27/2025 | $22.00 | $21.29 (-3.23%) | $22.74 | $21.27 | 69,528 | $578.50 M |
| 02/26/2025 | $22.00 | $21.98 (-0.09%) | $22.47 | $21.50 | 115,515 | $597.25 M |
| 02/25/2025 | $22.44 | $21.71 (-3.25%) | $22.90 | $21.59 | 102,700 | $589.91 M |
| 02/24/2025 | $23.26 | $22.53 (-3.14%) | $23.62 | $22.10 | 136,526 | $612.19 M |
| 02/21/2025 | $25.33 | $23.49 (-7.26%) | $25.35 | $23.13 | 114,000 | $638.28 M |
| 02/20/2025 | $24.67 | $24.94 (1.09%) | $25.18 | $24.45 | 65,424 | $677.68 M |
| 02/19/2025 | $24.72 | $24.84 (0.49%) | $25.15 | $24.47 | 65,706 | $674.96 M |
| 02/18/2025 | $25.41 | $24.83 (-2.28%) | $25.90 | $24.65 | 72,009 | $674.69 M |
| 02/14/2025 | $25.58 | $25.22 (-1.41%) | $25.85 | $24.82 | 86,749 | $685.29 M |
| 02/13/2025 | $25.21 | $25.28 (0.28%) | $25.45 | $24.41 | 48,700 | $686.92 M |
| 02/12/2025 | $24.45 | $24.84 (1.6%) | $24.98 | $24.01 | 104,100 | $674.96 M |
| 02/11/2025 | $24.64 | $24.88 (0.97%) | $24.90 | $24.12 | 109,648 | $676.05 M |
| 02/10/2025 | $25.28 | $25.00 (-1.11%) | $25.43 | $23.92 | 98,447 | $679.31 M |
| 02/07/2025 | $26.38 | $25.28 (-4.17%) | $26.67 | $25.16 | 107,215 | $686.92 M |
| 02/06/2025 | $27.00 | $26.69 (-1.15%) | $27.12 | $26.52 | 99,100 | $725.23 M |
| 02/05/2025 | $26.13 | $26.79 (2.53%) | $26.83 | $26.13 | 47,900 | $727.95 M |
| 02/04/2025 | $25.20 | $25.98 (3.1%) | $26.10 | $25.20 | 59,809 | $705.94 M |
| 02/03/2025 | $24.70 | $25.37 (2.71%) | $25.87 | $24.60 | 62,625 | $689.36 M |
| 01/31/2025 | $25.68 | $25.53 (-0.58%) | $27.46 | $25.30 | 137,434 | $693.71 M |
| 01/30/2025 | $25.08 | $25.48 (1.59%) | $25.80 | $24.59 | 86,018 | $692.35 M |
| 01/29/2025 | $26.00 | $25.18 (-3.15%) | $26.39 | $24.82 | 164,100 | $684.20 M |
| 01/28/2025 | $24.40 | $26.25 (7.58%) | $26.33 | $24.13 | 129,800 | $713.27 M |
| 01/27/2025 | $24.44 | $24.67 (0.94%) | $25.70 | $23.51 | 218,822 | $670.34 M |
| 01/24/2025 | $24.50 | $24.55 (0.2%) | $25.07 | $24.00 | 125,616 | $667.08 M |
| 01/23/2025 | $24.23 | $24.76 (2.19%) | $25.17 | $23.83 | 403,238 | $672.79 M |
| 01/22/2025 | $23.82 | $24.46 (2.69%) | $25.36 | $23.44 | 140,821 | $664.64 M |
| 01/21/2025 | $22.62 | $23.82 (5.31%) | $24.29 | $22.62 | 142,928 | $647.24 M |
| 01/17/2025 | $22.64 | $22.50 (-0.62%) | $23.47 | $22.34 | 143,402 | $611.38 M |
| 01/16/2025 | $22.69 | $22.40 (-1.28%) | $23.04 | $21.34 | 185,605 | $608.66 M |
| 01/15/2025 | $23.24 | $22.91 (-1.42%) | $23.84 | $22.42 | 200,731 | $622.52 M |
| 01/14/2025 | $23.47 | $22.36 (-4.73%) | $23.58 | $21.80 | 253,400 | $607.57 M |
| 01/13/2025 | $23.53 | $23.20 (-1.4%) | $23.69 | $22.09 | 263,700 | $630.40 M |
| 01/10/2025 | $25.52 | $23.21 (-9.05%) | $25.82 | $23.10 | 212,500 | $630.67 M |
| 01/08/2025 | $27.18 | $26.34 (-3.09%) | $27.18 | $26.10 | 103,700 | $715.72 M |
| 01/07/2025 | $27.06 | $27.18 (0.44%) | $27.86 | $26.64 | 187,700 | $738.54 M |
| 01/06/2025 | $28.45 | $27.26 (-4.18%) | $28.45 | $27.15 | 121,600 | $740.72 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.
