5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-42.25%
3 MONTH PERFORMANCE
-4.90%
6 MONTH PERFORMANCE
-66.95%
YEAR-TO-DATE PERFORMANCE
-58.66%
1 YEAR PERFORMANCE
-83.64%
Lexeo Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.87 | $2.72 (-5.23%) | $2.89 | $2.67 | 371.23 K | $90.07 M |
| 05/29/2025 | $2.78 | $2.87 (3.24%) | $2.91 | $2.66 | 447.47 K | $95.04 M |
| 05/28/2025 | $2.67 | $2.74 (2.62%) | $2.89 | $2.51 | 566.51 K | $90.73 M |
| 05/27/2025 | $3.00 | $2.70 (-10%) | $3.08 | $2.54 | 2.05 M | $89.41 M |
| 05/23/2025 | $3.01 | $2.82 (-6.31%) | $3.06 | $2.81 | 480.98 K | $93.38 M |
| 05/22/2025 | $2.99 | $3.08 (3.01%) | $3.17 | $2.90 | 323.37 K | $101.99 M |
| 05/21/2025 | $3.39 | $3.06 (-9.73%) | $3.50 | $2.88 | 900.17 K | $101.33 M |
| 05/20/2025 | $3.26 | $3.53 (8.28%) | $3.59 | $3.11 | 622.70 K | $116.89 M |
| 05/19/2025 | $3.14 | $3.29 (4.78%) | $3.31 | $2.98 | 718.50 K | $108.95 M |
| 05/16/2025 | $2.76 | $3.24 (17.39%) | $3.47 | $2.66 | 1.74 M | $107.29 M |
| 05/15/2025 | $2.67 | $2.70 (1.12%) | $2.81 | $2.43 | 801.77 K | $89.41 M |
| 05/14/2025 | $2.83 | $2.69 (-4.95%) | $2.86 | $2.53 | 957.20 K | $89.08 M |
| 05/13/2025 | $2.64 | $2.83 (7.2%) | $2.98 | $2.55 | 871.90 K | $93.71 M |
| 05/12/2025 | $2.79 | $2.63 (-5.73%) | $3.11 | $2.53 | 1.02 M | $87.09 M |
| 05/09/2025 | $2.98 | $2.69 (-9.73%) | $3.06 | $2.67 | 980.40 K | $89.08 M |
| 05/08/2025 | $3.25 | $3.00 (-7.69%) | $3.35 | $2.97 | 1.81 M | $99.23 M |
| 05/07/2025 | $3.17 | $2.99 (-5.68%) | $3.27 | $2.77 | 1.47 M | $98.90 M |
| 05/06/2025 | $4.35 | $3.25 (-25.29%) | $4.56 | $3.20 | 1.76 M | $107.50 M |
| 05/05/2025 | $4.67 | $4.45 (-4.71%) | $4.82 | $4.41 | 531.62 K | $147.19 M |
| 05/02/2025 | $4.81 | $4.64 (-3.53%) | $5.55 | $4.59 | 1.27 M | $153.47 M |
| 05/01/2025 | $3.99 | $4.71 (18.05%) | $5.00 | $3.88 | 1.34 M | $155.79 M |
| 04/30/2025 | $3.50 | $3.93 (12.29%) | $4.17 | $3.36 | 903.43 K | $129.99 M |
| 04/29/2025 | $3.49 | $3.57 (2.29%) | $3.57 | $3.30 | 351.33 K | $118.08 M |
| 04/28/2025 | $3.70 | $3.55 (-4.05%) | $4.10 | $3.44 | 671.20 K | $117.42 M |
| 04/25/2025 | $3.64 | $3.68 (1.1%) | $3.78 | $3.37 | 589.40 K | $116.98 M |
| 04/24/2025 | $3.34 | $3.67 (9.88%) | $3.75 | $3.17 | 560.70 K | $116.66 M |
| 04/23/2025 | $3.55 | $3.37 (-5.07%) | $3.73 | $3.25 | 568.64 K | $107.12 M |
| 04/22/2025 | $3.34 | $3.42 (2.4%) | $3.44 | $3.06 | 848.52 K | $108.71 M |
| 04/21/2025 | $2.69 | $3.21 (19.33%) | $3.27 | $2.62 | 1.07 M | $102.04 M |
| 04/17/2025 | $2.26 | $2.71 (19.91%) | $2.73 | $2.25 | 608.30 K | $86.14 M |
| 04/16/2025 | $2.55 | $2.28 (-10.59%) | $2.62 | $2.19 | 565.53 K | $72.48 M |
| 04/15/2025 | $2.09 | $2.55 (22.01%) | $2.57 | $2.08 | 684.13 K | $81.06 M |
| 04/14/2025 | $2.07 | $2.14 (3.38%) | $2.20 | $1.97 | 715.30 K | $68.03 M |
| 04/11/2025 | $2.19 | $1.98 (-9.59%) | $2.29 | $1.90 | 866.03 K | $62.94 M |
| 04/10/2025 | $2.29 | $2.17 (-5.24%) | $2.35 | $2.11 | 685.45 K | $68.98 M |
| 04/09/2025 | $1.78 | $2.36 (32.58%) | $2.64 | $1.75 | 2.99 M | $75.02 M |
| 04/08/2025 | $1.93 | $1.82 (-5.7%) | $2.01 | $1.75 | 1.73 M | $57.85 M |
| 04/07/2025 | $2.51 | $1.79 (-28.69%) | $2.53 | $1.45 | 5.92 M | $56.90 M |
| 04/04/2025 | $2.53 | $2.34 (-7.51%) | $2.68 | $2.27 | 543.00 K | $74.38 M |
| 04/03/2025 | $2.81 | $2.64 (-6.05%) | $2.93 | $2.55 | 624.83 K | $83.92 M |
| 04/02/2025 | $3.08 | $2.95 (-4.22%) | $3.33 | $2.94 | 431.71 K | $93.77 M |
| 04/01/2025 | $3.42 | $3.13 (-8.48%) | $3.43 | $2.90 | 545.40 K | $99.49 M |
| 03/31/2025 | $3.76 | $3.47 (-7.71%) | $3.90 | $3.45 | 545.80 K | $110.30 M |
| 03/28/2025 | $4.10 | $4.10 (0%) | $4.33 | $3.94 | 322.53 K | $130.33 M |
| 03/27/2025 | $3.90 | $4.11 (5.38%) | $4.33 | $3.75 | 321.75 K | $130.65 M |
| 03/26/2025 | $4.59 | $3.99 (-13.07%) | $4.59 | $3.96 | 706.81 K | $126.83 M |
| 03/25/2025 | $4.19 | $4.44 (5.97%) | $4.56 | $3.71 | 2.34 M | $141.14 M |
| 03/24/2025 | $2.99 | $4.09 (36.79%) | $4.27 | $2.97 | 6.95 M | $130.01 M |
| 03/21/2025 | $2.72 | $2.71 (-0.37%) | $2.75 | $2.47 | 514.30 K | $86.14 M |
| 03/20/2025 | $3.00 | $2.69 (-10.33%) | $3.12 | $2.66 | 298.62 K | $85.51 M |
| 03/19/2025 | $2.94 | $3.04 (3.4%) | $3.13 | $2.78 | 192.80 K | $100.51 M |
| 03/18/2025 | $3.08 | $2.96 (-3.9%) | $3.15 | $2.72 | 485.00 K | $97.87 M |
| 03/17/2025 | $3.07 | $3.11 (1.3%) | $3.24 | $2.90 | 317.80 K | $102.83 M |
| 03/14/2025 | $3.01 | $3.07 (1.99%) | $3.22 | $2.87 | 459.80 K | $101.50 M |
| 03/13/2025 | $2.90 | $2.97 (2.41%) | $3.02 | $2.77 | 338.34 K | $98.20 M |
| 03/12/2025 | $2.69 | $2.91 (8.18%) | $2.95 | $2.66 | 279.80 K | $96.21 M |
| 03/11/2025 | $2.69 | $2.66 (-1.12%) | $2.75 | $2.51 | 399.00 K | $87.95 M |
| 03/10/2025 | $2.63 | $2.62 (-0.38%) | $2.79 | $2.56 | 290.02 K | $86.63 M |
| 03/07/2025 | $2.80 | $2.70 (-3.57%) | $2.95 | $2.69 | 294.20 K | $89.27 M |
| 03/06/2025 | $2.75 | $2.81 (2.18%) | $2.89 | $2.67 | 385.42 K | $92.91 M |
| 03/05/2025 | $2.51 | $2.71 (7.97%) | $2.72 | $2.47 | 1.06 M | $89.60 M |
| 03/04/2025 | $2.35 | $2.50 (6.38%) | $2.65 | $2.34 | 1.56 M | $82.66 M |
| 03/03/2025 | $2.90 | $2.34 (-19.31%) | $2.95 | $2.32 | 1.10 M | $77.37 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.
