5 DAY PERFORMANCE
-7.81%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
+82.90%
6 MONTH PERFORMANCE
+193.23%
YEAR-TO-DATE PERFORMANCE
+38.15%
1 YEAR PERFORMANCE
+34.67%
Lexeo Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.57 | $9.09 (6.07%) | $9.20 | $8.39 | 1.17 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 |
| 10/09/2025 | $8.01 | $8.20 (2.37%) | $8.35 | $7.92 | 1.07 M | $357.30 M |
| 10/08/2025 | $8.52 | $8.03 (-5.75%) | $8.52 | $7.75 | 1.26 M | $349.90 M |
| 10/07/2025 | $8.25 | $8.34 (1.09%) | $8.88 | $7.88 | 9.57 M | $363.40 M |
| 10/06/2025 | $6.62 | $6.47 (-2.27%) | $6.69 | $6.41 | 261.02 K | $281.92 M |
| 10/03/2025 | $6.69 | $6.62 (-1.05%) | $6.90 | $6.33 | 448.70 K | $288.46 M |
| 10/02/2025 | $6.67 | $6.70 (0.45%) | $6.87 | $6.56 | 350.90 K | $291.94 M |
| 10/01/2025 | $6.60 | $6.64 (0.61%) | $6.94 | $6.48 | 410.20 K | $289.33 M |
| 09/30/2025 | $6.69 | $6.64 (-0.75%) | $6.71 | $6.36 | 315.07 K | $289.33 M |
| 09/29/2025 | $6.83 | $6.66 (-2.49%) | $7.10 | $6.60 | 394.70 K | $290.20 M |
| 09/26/2025 | $6.50 | $6.77 (4.15%) | $6.88 | $6.36 | 707.96 K | $294.99 M |
| 09/25/2025 | $6.52 | $6.50 (-0.31%) | $6.70 | $6.30 | 816.40 K | $283.23 M |
| 09/24/2025 | $5.36 | $6.54 (22.01%) | $7.40 | $5.25 | 4.94 M | $284.97 M |
| 09/23/2025 | $5.36 | $5.35 (-0.19%) | $5.49 | $5.17 | 554.75 K | $233.12 M |
| 09/22/2025 | $5.09 | $5.31 (4.32%) | $5.34 | $4.95 | 381.35 K | $231.38 M |
| 09/19/2025 | $5.47 | $5.15 (-5.85%) | $5.53 | $5.15 | 1.30 M | $224.40 M |
| 09/18/2025 | $5.42 | $5.46 (0.74%) | $5.56 | $5.34 | 463.40 K | $237.91 M |
| 09/17/2025 | $5.20 | $5.36 (3.08%) | $5.49 | $5.15 | 414.35 K | $233.55 M |
| 09/16/2025 | $5.38 | $5.21 (-3.16%) | $5.54 | $5.19 | 408.90 K | $227.02 M |
| 09/15/2025 | $5.18 | $5.38 (3.86%) | $5.56 | $5.18 | 575.07 K | $234.43 M |
| 09/12/2025 | $5.20 | $5.18 (-0.38%) | $5.25 | $4.90 | 1.22 M | $225.71 M |
| 09/11/2025 | $5.22 | $5.18 (-0.77%) | $5.30 | $4.96 | 283.67 K | $225.71 M |
| 09/10/2025 | $5.24 | $5.20 (-0.76%) | $5.40 | $5.12 | 852.04 K | $226.58 M |
| 09/09/2025 | $5.24 | $5.19 (-0.95%) | $5.39 | $5.07 | 416.58 K | $226.15 M |
| 09/08/2025 | $5.05 | $5.25 (3.96%) | $5.39 | $5.02 | 339.50 K | $228.76 M |
| 09/05/2025 | $5.01 | $5.02 (0.2%) | $5.28 | $4.96 | 664.50 K | $218.74 M |
| 09/04/2025 | $4.92 | $4.97 (1.02%) | $5.06 | $4.86 | 446.73 K | $216.56 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.
