5 DAY PERFORMANCE
+11.65%
1 MONTH PERFORMANCE
+8.32%
3 MONTH PERFORMANCE
+27.91%
6 MONTH PERFORMANCE
+129.63%
YEAR-TO-DATE PERFORMANCE
+6.14%
1 YEAR PERFORMANCE
+64.95%
Lexeo Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $9.55 | $10.54 (10.37%) | $10.75 | $9.19 | 1.80 M | $459.27 M |
| 01/08/2026 | $9.88 | $9.47 (-4.15%) | $10.25 | $8.98 | 902.51 K | $412.64 M |
| 01/07/2026 | $9.51 | $10.02 (5.36%) | $10.33 | $9.49 | 1.04 M | $436.61 M |
| 01/06/2026 | $9.43 | $9.51 (0.85%) | $9.52 | $9.15 | 895.70 K | $414.39 M |
| 01/05/2026 | $9.54 | $9.44 (-1.05%) | $9.61 | $8.93 | 1.01 M | $411.34 M |
| 01/02/2026 | $9.95 | $9.61 (-3.42%) | $9.95 | $8.93 | 1.16 M | $418.74 M |
| 12/31/2025 | $9.71 | $9.93 (2.27%) | $10.02 | $9.65 | 1.08 M | $432.69 M |
| 12/30/2025 | $10.22 | $9.74 (-4.7%) | $10.27 | $9.66 | 853.71 K | $424.41 M |
| 12/29/2025 | $10.20 | $10.27 (0.69%) | $10.47 | $10.05 | 490.67 K | $447.50 M |
| 12/26/2025 | $10.70 | $10.25 (-4.21%) | $10.70 | $10.02 | 522.70 K | $446.63 M |
| 12/24/2025 | $10.42 | $10.56 (1.34%) | $10.76 | $10.42 | 351.80 K | $460.14 M |
| 12/23/2025 | $10.63 | $10.44 (-1.79%) | $10.99 | $10.32 | 760.80 K | $454.91 M |
| 12/22/2025 | $10.71 | $10.63 (-0.75%) | $10.90 | $10.35 | 1.36 M | $463.19 M |
| 12/19/2025 | $10.03 | $10.35 (3.19%) | $10.79 | $9.86 | 10.89 M | $450.99 M |
| 12/18/2025 | $9.68 | $9.96 (2.89%) | $10.10 | $9.43 | 2.39 M | $433.99 M |
| 12/17/2025 | $9.69 | $9.11 (-5.99%) | $9.99 | $9.04 | 1.28 M | $396.96 M |
| 12/16/2025 | $9.68 | $9.73 (0.52%) | $9.89 | $9.54 | 711.90 K | $423.97 M |
| 12/15/2025 | $9.98 | $9.76 (-2.2%) | $10.56 | $9.64 | 1.42 M | $425.28 M |
| 12/12/2025 | $9.78 | $9.77 (-0.1%) | $10.02 | $9.48 | 681.92 K | $425.71 M |
| 12/11/2025 | $9.75 | $9.80 (0.51%) | $10.00 | $9.71 | 744.70 K | $427.02 M |
| 12/10/2025 | $9.41 | $9.73 (3.4%) | $9.96 | $9.26 | 993.40 K | $423.97 M |
| 12/09/2025 | $9.45 | $9.51 (0.63%) | $9.68 | $9.12 | 735.53 K | $414.39 M |
| 12/08/2025 | $9.30 | $9.45 (1.61%) | $9.71 | $9.25 | 733.00 K | $411.77 M |
| 12/05/2025 | $9.16 | $9.35 (2.07%) | $9.45 | $9.11 | 920.73 K | $407.41 M |
| 12/04/2025 | $8.57 | $9.09 (6.07%) | $9.21 | $8.39 | 1.18 M | $396.08 M |
| 12/03/2025 | $8.30 | $8.66 (4.34%) | $8.72 | $8.30 | 1.36 M | $377.35 M |
| 12/02/2025 | $8.90 | $8.32 (-6.52%) | $9.03 | $8.30 | 1.16 M | $362.53 M |
| 12/01/2025 | $9.65 | $8.92 (-7.56%) | $9.92 | $8.89 | 1.07 M | $388.68 M |
| 11/28/2025 | $9.71 | $9.86 (1.54%) | $10.04 | $9.62 | 987.00 K | $429.64 M |
| 11/26/2025 | $9.68 | $9.63 (-0.52%) | $9.94 | $9.27 | 523.31 K | $419.61 M |
| 11/25/2025 | $9.97 | $9.72 (-2.51%) | $10.11 | $9.61 | 791.32 K | $423.54 M |
| 11/24/2025 | $9.21 | $9.99 (8.47%) | $10.07 | $9.09 | 1.42 M | $435.30 M |
| 11/21/2025 | $8.85 | $9.06 (2.37%) | $9.23 | $8.75 | 685.60 K | $394.78 M |
| 11/20/2025 | $9.61 | $8.91 (-7.28%) | $9.69 | $8.87 | 1.35 M | $388.24 M |
| 11/19/2025 | $9.08 | $9.09 (0.11%) | $9.50 | $9.06 | 1.71 M | $396.08 M |
| 11/18/2025 | $9.31 | $9.18 (-1.4%) | $9.50 | $9.07 | 1.06 M | $400.01 M |
| 11/17/2025 | $8.98 | $9.48 (5.57%) | $9.62 | $8.82 | 1.05 M | $413.08 M |
| 11/14/2025 | $8.90 | $9.04 (1.57%) | $9.25 | $8.84 | 484.90 K | $393.91 M |
| 11/13/2025 | $9.04 | $8.99 (-0.55%) | $9.22 | $8.90 | 957.84 K | $391.73 M |
| 11/12/2025 | $8.99 | $9.21 (2.45%) | $9.63 | $8.82 | 1.20 M | $401.31 M |
| 11/11/2025 | $8.51 | $9.12 (7.17%) | $9.18 | $8.25 | 938.20 K | $397.39 M |
| 11/10/2025 | $8.29 | $8.52 (2.77%) | $8.60 | $8.06 | 1.43 M | $371.25 M |
| 11/07/2025 | $8.30 | $8.19 (-1.33%) | $8.36 | $7.66 | 2.85 M | $356.87 M |
| 11/06/2025 | $8.23 | $8.42 (2.31%) | $8.62 | $8.20 | 1.48 M | $366.89 M |
| 11/05/2025 | $8.27 | $8.20 (-0.85%) | $8.52 | $8.09 | 2.25 M | $357.30 M |
| 11/04/2025 | $8.70 | $8.35 (-4.02%) | $9.04 | $8.14 | 2.99 M | $363.84 M |
| 11/03/2025 | $9.39 | $9.04 (-3.73%) | $9.40 | $8.79 | 2.24 M | $393.91 M |
| 10/31/2025 | $9.41 | $10.01 (6.38%) | $10.09 | $9.30 | 1.04 M | $436.17 M |
| 10/30/2025 | $9.84 | $9.43 (-4.17%) | $10.00 | $9.38 | 1.28 M | $410.90 M |
| 10/29/2025 | $9.97 | $9.91 (-0.6%) | $10.38 | $9.67 | 1.21 M | $431.81 M |
| 10/28/2025 | $9.84 | $10.08 (2.44%) | $10.32 | $9.50 | 1.07 M | $439.22 M |
| 10/27/2025 | $9.35 | $9.84 (5.24%) | $10.00 | $9.11 | 1.38 M | $428.76 M |
| 10/24/2025 | $9.14 | $9.23 (0.98%) | $9.53 | $9.03 | 639.91 K | $402.18 M |
| 10/23/2025 | $9.22 | $9.00 (-2.39%) | $9.37 | $8.65 | 1.30 M | $392.16 M |
| 10/22/2025 | $9.63 | $9.23 (-4.15%) | $9.72 | $8.93 | 1.14 M | $402.18 M |
| 10/21/2025 | $9.23 | $9.60 (4.01%) | $10.04 | $9.23 | 1.01 M | $418.31 M |
| 10/20/2025 | $9.68 | $9.22 (-4.75%) | $10.04 | $9.19 | 1.10 M | $401.75 M |
| 10/17/2025 | $9.13 | $9.58 (4.93%) | $9.59 | $8.50 | 4.08 M | $417.44 M |
| 10/16/2025 | $8.91 | $8.77 (-1.57%) | $9.25 | $8.75 | 609.70 K | $382.14 M |
| 10/15/2025 | $8.94 | $8.83 (-1.23%) | $8.94 | $8.51 | 798.20 K | $384.76 M |
| 10/14/2025 | $8.13 | $8.50 (4.55%) | $8.66 | $7.90 | 824.76 K | $370.38 M |
| 10/13/2025 | $8.36 | $8.20 (-1.91%) | $8.60 | $8.17 | 1.26 M | $357.30 M |
| 10/10/2025 | $8.25 | $8.24 (-0.12%) | $8.50 | $7.96 | 1.47 M | $359.05 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.
