5 DAY PERFORMANCE
-3.48%
1 MONTH PERFORMANCE
-20.57%
3 MONTH PERFORMANCE
-47.05%
6 MONTH PERFORMANCE
-66.04%
YEAR-TO-DATE PERFORMANCE
-80.94%
1 YEAR PERFORMANCE
-89.99%
LENZ Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.38 | $3.05 (-9.76%) | $3.43 | $3.05 | 2.26 M | $106.67 M |
| 10/29/2026 | $3.00 | $3.49 (16.33%) | $3.58 | $3.00 | 5.99 M | $109.66 M |
| 10/28/2026 | $3.10 | $3.21 (3.55%) | $3.22 | $3.07 | 573.90 K | $100.86 M |
| 10/27/2026 | $3.13 | $3.15 (0.64%) | $3.19 | $3.08 | 377.75 K | $98.97 M |
| 10/26/2026 | $3.16 | $3.15 (-0.32%) | $3.20 | $3.10 | 389.15 K | $98.97 M |
| 10/23/2026 | $3.23 | $3.16 (-2.17%) | $3.23 | $3.06 | 696.46 K | $99.14 M |
| 10/22/2026 | $3.25 | $3.25 (0%) | $3.29 | $3.18 | 435.50 K | $101.97 M |
| 10/21/2026 | $3.20 | $3.22 (0.63%) | $3.37 | $3.15 | 943.35 K | $101.03 M |
| 10/20/2026 | $3.27 | $3.19 (-2.45%) | $3.33 | $3.12 | 819.40 K | $100.08 M |
| 10/19/2026 | $3.27 | $3.30 (0.92%) | $3.40 | $3.21 | 648.75 K | $103.54 M |
| 10/16/2026 | $3.56 | $3.27 (-8.15%) | $3.56 | $3.21 | 939.08 K | $102.59 M |
| 10/15/2026 | $3.43 | $3.57 (4.08%) | $3.64 | $3.43 | 793.85 K | $112.01 M |
| 10/14/2026 | $3.39 | $3.43 (1.18%) | $3.62 | $3.35 | 1.04 M | $107.61 M |
| 10/13/2026 | $3.62 | $3.40 (-6.08%) | $3.62 | $3.40 | 603.73 K | $106.67 M |
| 10/12/2026 | $3.64 | $3.61 (-0.82%) | $3.71 | $3.60 | 603.50 K | $113.26 M |
| 10/09/2026 | $3.53 | $3.65 (3.4%) | $3.65 | $3.42 | 625.76 K | $114.52 M |
| 10/08/2026 | $3.58 | $3.53 (-1.4%) | $3.61 | $3.35 | 1.04 M | $110.75 M |
| 10/07/2026 | $3.72 | $3.62 (-2.69%) | $3.72 | $3.58 | 515.50 K | $113.58 M |
| 10/06/2026 | $3.60 | $3.79 (5.28%) | $3.84 | $3.60 | 682.82 K | $118.91 M |
| 10/05/2026 | $3.60 | $3.59 (-0.28%) | $3.60 | $3.46 | 777.42 K | $112.63 M |
| 10/02/2026 | $3.84 | $3.58 (-6.77%) | $3.84 | $3.51 | 1.13 M | $112.32 M |
| 10/01/2026 | $3.85 | $3.79 (-1.56%) | $3.91 | $3.79 | 738.90 K | $118.91 M |
| 09/30/2026 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.75 | 786.21 K | $120.48 M |
| 09/29/2026 | $3.96 | $3.86 (-2.53%) | $3.97 | $3.79 | 645.15 K | $121.10 M |
| 09/28/2026 | $3.89 | $3.96 (1.8%) | $4.00 | $3.68 | 712.70 K | $124.24 M |
| 09/25/2026 | $3.75 | $3.92 (4.53%) | $4.00 | $3.66 | 923.82 K | $122.99 M |
| 09/24/2026 | $3.75 | $3.72 (-0.8%) | $3.75 | $3.60 | 1.01 M | $116.71 M |
| 09/23/2026 | $4.14 | $3.76 (-9.18%) | $4.14 | $3.74 | 765.64 K | $117.97 M |
| 09/22/2026 | $4.10 | $4.13 (0.73%) | $4.18 | $4.07 | 511.02 K | $129.58 M |
| 09/21/2026 | $4.12 | $4.08 (-0.97%) | $4.13 | $4.00 | 776.70 K | $128.01 M |
| 09/18/2026 | $4.10 | $4.07 (-0.73%) | $4.14 | $4.04 | 735.16 K | $127.69 M |
| 09/17/2026 | $4.23 | $4.13 (-2.36%) | $4.28 | $4.01 | 889.18 K | $129.58 M |
| 09/16/2026 | $4.23 | $4.14 (-2.13%) | $4.29 | $4.12 | 762.57 K | $129.89 M |
| 09/15/2026 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.21 | 819.74 K | $132.71 M |
| 09/14/2026 | $4.53 | $4.47 (-1.32%) | $4.60 | $4.42 | 744.34 K | $140.24 M |
| 09/11/2026 | $4.71 | $4.52 (-4.03%) | $4.77 | $4.50 | 978.25 K | $141.81 M |
| 09/10/2026 | $4.85 | $4.72 (-2.68%) | $4.88 | $4.68 | 569.05 K | $148.09 M |
| 09/09/2026 | $5.31 | $4.91 (-7.53%) | $5.41 | $4.89 | 705.80 K | $154.05 M |
| 09/08/2026 | $5.95 | $5.33 (-10.42%) | $5.95 | $5.32 | 642.87 K | $167.23 M |
| 09/04/2026 | $5.75 | $5.96 (3.65%) | $5.98 | $5.62 | 488.96 K | $186.99 M |
| 09/03/2026 | $5.90 | $5.83 (-1.19%) | $5.97 | $5.65 | 835.14 K | $182.91 M |
| 09/02/2026 | $5.21 | $5.80 (11.32%) | $5.81 | $5.21 | 993.29 K | $181.97 M |
| 09/01/2026 | $5.17 | $5.23 (1.16%) | $5.31 | $5.00 | 605.58 K | $164.09 M |
| 08/31/2026 | $5.06 | $5.21 (2.96%) | $5.28 | $5.01 | 713.74 K | $163.46 M |
| 08/28/2026 | $4.80 | $5.11 (6.46%) | $5.13 | $4.69 | 680.21 K | $160.32 M |
| 08/27/2026 | $4.78 | $4.81 (0.63%) | $4.83 | $4.72 | 439.22 K | $150.91 M |
| 08/26/2026 | $4.67 | $4.78 (2.36%) | $4.84 | $4.58 | 546.04 K | $149.97 M |
| 08/25/2026 | $4.58 | $4.67 (1.97%) | $4.81 | $4.58 | 542.23 K | $146.52 M |
| 08/24/2026 | $4.65 | $4.59 (-1.29%) | $4.70 | $4.55 | 497.91 K | $144.01 M |
| 08/21/2026 | $4.71 | $4.68 (-0.64%) | $4.81 | $4.67 | 475.32 K | $146.83 M |
| 08/20/2026 | $4.88 | $4.66 (-4.51%) | $4.90 | $4.58 | 567.53 K | $146.20 M |
| 08/19/2026 | $4.82 | $4.92 (2.07%) | $5.04 | $4.81 | 583.51 K | $154.36 M |
| 08/18/2026 | $4.77 | $4.77 (0%) | $4.89 | $4.74 | 534.41 K | $149.66 M |
| 08/17/2026 | $4.71 | $4.79 (1.7%) | $4.82 | $4.60 | 804.84 K | $150.28 M |
| 08/14/2026 | $4.63 | $4.73 (2.16%) | $4.87 | $4.63 | 702.71 K | $148.40 M |
| 08/13/2026 | $5.02 | $4.60 (-8.37%) | $5.25 | $4.54 | 1.43 M | $144.32 M |
| 08/12/2026 | $5.93 | $5.04 (-15.01%) | $6.74 | $5.01 | 2.14 M | $158.13 M |
| 08/11/2026 | $5.41 | $5.21 (-3.7%) | $5.48 | $5.05 | 530.04 K | $163.46 M |
| 08/10/2026 | $5.38 | $5.36 (-0.37%) | $5.48 | $5.29 | 441.85 K | $168.17 M |
| 08/07/2026 | $5.29 | $5.36 (1.32%) | $5.42 | $5.21 | 452.97 K | $168.17 M |
| 08/06/2026 | $5.34 | $5.22 (-2.25%) | $5.45 | $5.16 | 535.05 K | $163.66 M |
| 08/05/2026 | $5.10 | $5.27 (3.33%) | $5.45 | $5.03 | 964.36 K | $165.23 M |
| 08/04/2026 | $5.05 | $5.05 (0%) | $5.10 | $4.92 | 844.32 K | $158.33 M |
| 08/03/2026 | $5.27 | $5.00 (-5.12%) | $5.39 | $4.98 | 1.03 M | $156.76 M |
| 07/31/2026 | $5.74 | $5.30 (-7.67%) | $5.74 | $5.18 | 865.34 K | $166.17 M |
| 07/30/2026 | $5.69 | $5.76 (1.23%) | $5.82 | $5.57 | 489.72 K | $180.59 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.
