LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
5.82
+0.31 (5.63%)
At close: Jun 26, 2026, 4:00 PM EDT
5.85
+0.03 (0.52%)
After-hours: Jun 26, 2026, 7:50 PM EDT
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.46 | 5.84 | 5.45 | 5.82 | 5.82 | 5.63% | 1,854,209 |
| Jun 25, 2026 | 5.63 | 5.72 | 5.23 | 5.51 | 5.51 | -1.25% | 1,066,396 |
| Jun 24, 2026 | 5.94 | 6.18 | 5.56 | 5.58 | 5.58 | -2.96% | 773,346 |
| Jun 23, 2026 | 5.79 | 5.93 | 5.73 | 5.75 | 5.75 | -1.20% | 727,697 |
| Jun 22, 2026 | 6.10 | 6.18 | 5.74 | 5.82 | 5.82 | -5.37% | 1,334,026 |
| Jun 18, 2026 | 6.38 | 6.55 | 5.84 | 6.15 | 6.15 | -3.00% | 1,125,460 |
| Jun 17, 2026 | 6.57 | 6.82 | 6.29 | 6.34 | 6.34 | -2.76% | 688,989 |
| Jun 16, 2026 | 6.59 | 6.70 | 6.45 | 6.52 | 6.52 | -1.66% | 239,654 |
| Jun 15, 2026 | 6.94 | 7.09 | 6.61 | 6.63 | 6.63 | -2.07% | 466,811 |
| Jun 12, 2026 | 6.48 | 6.87 | 6.48 | 6.77 | 6.77 | 4.15% | 283,721 |
| Jun 11, 2026 | 6.59 | 6.71 | 6.29 | 6.50 | 6.50 | -1.22% | 973,044 |
| Jun 10, 2026 | 6.72 | 6.91 | 6.58 | 6.58 | 6.58 | -3.09% | 338,545 |
| Jun 9, 2026 | 6.78 | 7.02 | 6.52 | 6.79 | 6.79 | 1.04% | 374,830 |
| Jun 8, 2026 | 7.09 | 7.15 | 6.70 | 6.72 | 6.72 | -4.14% | 303,289 |
| Jun 5, 2026 | 7.19 | 7.36 | 6.92 | 7.01 | 7.01 | -2.64% | 494,929 |
| Jun 4, 2026 | 7.03 | 7.31 | 7.03 | 7.20 | 7.20 | 2.71% | 367,934 |
| Jun 3, 2026 | 7.00 | 7.18 | 6.96 | 7.01 | 7.01 | -1.68% | 511,345 |
| Jun 2, 2026 | 7.35 | 7.39 | 6.85 | 7.13 | 7.13 | -4.17% | 628,213 |
| Jun 1, 2026 | 7.90 | 7.99 | 7.44 | 7.44 | 7.44 | -4.37% | 976,854 |
| May 29, 2026 | 8.21 | 8.49 | 7.75 | 7.78 | 7.78 | -2.63% | 1,019,092 |
| May 28, 2026 | 7.87 | 8.04 | 7.62 | 7.99 | 7.99 | 3.36% | 717,761 |
| May 27, 2026 | 7.77 | 8.12 | 7.48 | 7.73 | 7.73 | -0.26% | 1,002,207 |
| May 26, 2026 | 7.62 | 7.91 | 7.56 | 7.75 | 7.75 | 2.65% | 709,789 |
| May 22, 2026 | 7.52 | 7.70 | 7.40 | 7.55 | 7.55 | 0.40% | 566,733 |
| May 21, 2026 | 7.10 | 7.79 | 7.03 | 7.52 | 7.52 | 4.44% | 631,735 |
| May 20, 2026 | 6.72 | 7.29 | 6.66 | 7.20 | 7.20 | 8.27% | 1,143,781 |
| May 19, 2026 | 6.83 | 6.99 | 6.61 | 6.65 | 6.65 | -3.62% | 711,578 |
| May 18, 2026 | 7.32 | 7.35 | 6.75 | 6.90 | 6.90 | -5.99% | 878,518 |
| May 15, 2026 | 7.18 | 7.42 | 6.86 | 7.34 | 7.34 | 0.69% | 994,330 |
| May 14, 2026 | 8.00 | 8.10 | 7.27 | 7.29 | 7.29 | -9.44% | 998,696 |
| May 13, 2026 | 7.92 | 8.13 | 7.50 | 8.05 | 8.05 | 1.77% | 1,076,775 |
| May 12, 2026 | 7.68 | 8.32 | 6.83 | 7.91 | 7.91 | -20.82% | 2,346,587 |
| May 11, 2026 | 10.08 | 10.58 | 9.86 | 9.99 | 9.99 | -0.70% | 741,271 |
| May 8, 2026 | 9.81 | 10.10 | 9.60 | 10.06 | 10.06 | 3.50% | 640,400 |
| May 7, 2026 | 9.63 | 9.76 | 9.36 | 9.72 | 9.72 | 0.41% | 565,521 |
| May 6, 2026 | 9.22 | 9.78 | 8.92 | 9.68 | 9.68 | 6.73% | 1,141,144 |
| May 5, 2026 | 9.34 | 9.48 | 9.03 | 9.07 | 9.07 | -2.26% | 676,431 |
| May 4, 2026 | 8.89 | 9.53 | 8.89 | 9.28 | 9.28 | 4.50% | 1,192,269 |
| May 1, 2026 | 8.95 | 9.12 | 8.74 | 8.88 | 8.88 | -1.11% | 852,335 |
| Apr 30, 2026 | 9.05 | 9.40 | 8.93 | 8.98 | 8.98 | -0.77% | 844,303 |
| Apr 29, 2026 | 9.29 | 9.34 | 8.97 | 9.05 | 9.05 | -2.58% | 587,714 |
| Apr 28, 2026 | 9.68 | 9.96 | 9.19 | 9.29 | 9.29 | -4.82% | 850,267 |
| Apr 27, 2026 | 9.40 | 9.79 | 9.34 | 9.76 | 9.76 | 4.05% | 816,055 |
| Apr 24, 2026 | 9.17 | 9.48 | 8.95 | 9.38 | 9.38 | 2.51% | 656,146 |
| Apr 23, 2026 | 9.94 | 9.94 | 9.02 | 9.15 | 9.15 | -8.41% | 950,169 |
| Apr 22, 2026 | 10.01 | 10.38 | 9.86 | 9.99 | 9.99 | 1.22% | 947,371 |
| Apr 21, 2026 | 10.12 | 10.39 | 9.82 | 9.87 | 9.87 | -2.57% | 488,989 |
| Apr 20, 2026 | 10.11 | 10.15 | 9.56 | 10.13 | 10.13 | -0.49% | 539,800 |
| Apr 17, 2026 | 9.91 | 10.20 | 9.72 | 10.18 | 10.18 | 5.60% | 567,466 |
| Apr 16, 2026 | 9.57 | 9.88 | 9.04 | 9.64 | 9.64 | 0.63% | 1,136,774 |
| Apr 15, 2026 | 9.82 | 10.21 | 9.46 | 9.58 | 9.58 | -3.23% | 958,394 |
| Apr 14, 2026 | 9.74 | 10.15 | 9.71 | 9.90 | 9.90 | 2.80% | 790,411 |
| Apr 13, 2026 | 9.07 | 9.80 | 9.01 | 9.63 | 9.63 | 6.17% | 578,123 |
| Apr 10, 2026 | 9.21 | 9.33 | 8.99 | 9.07 | 9.07 | -2.37% | 532,500 |
| Apr 9, 2026 | 9.28 | 9.56 | 9.20 | 9.29 | 9.29 | -1.69% | 510,761 |
| Apr 8, 2026 | 10.20 | 10.29 | 9.35 | 9.45 | 9.45 | -2.68% | 492,070 |
| Apr 7, 2026 | 9.50 | 9.87 | 9.30 | 9.71 | 9.71 | 1.04% | 506,819 |
| Apr 6, 2026 | 9.68 | 9.84 | 9.46 | 9.61 | 9.61 | -0.62% | 463,675 |
| Apr 2, 2026 | 9.15 | 10.08 | 9.13 | 9.67 | 9.67 | 3.42% | 698,270 |
| Apr 1, 2026 | 9.17 | 10.12 | 9.17 | 9.35 | 9.35 | 2.19% | 1,386,521 |
| Mar 31, 2026 | 8.40 | 9.49 | 8.36 | 9.15 | 9.15 | 10.37% | 2,005,671 |
| Mar 30, 2026 | 9.00 | 9.00 | 8.25 | 8.29 | 8.29 | -1.31% | 1,280,412 |
| Mar 27, 2026 | 8.90 | 9.25 | 8.40 | 8.40 | 8.40 | -6.04% | 1,393,631 |
| Mar 26, 2026 | 8.91 | 9.18 | 8.57 | 8.94 | 8.94 | -1.43% | 2,036,442 |
| Mar 25, 2026 | 9.19 | 9.39 | 8.99 | 9.07 | 9.07 | 0.44% | 1,426,394 |
| Mar 24, 2026 | 10.47 | 10.47 | 8.85 | 9.03 | 9.03 | -17.91% | 3,912,501 |
| Mar 23, 2026 | 10.73 | 11.48 | 10.62 | 11.00 | 11.00 | 4.96% | 1,486,005 |
| Mar 20, 2026 | 11.36 | 11.53 | 10.44 | 10.48 | 10.48 | -8.79% | 1,528,901 |
| Mar 19, 2026 | 11.59 | 11.88 | 11.22 | 11.49 | 11.49 | -1.96% | 685,156 |
| Mar 18, 2026 | 12.51 | 12.70 | 11.62 | 11.72 | 11.72 | -6.24% | 996,433 |
| Mar 17, 2026 | 11.92 | 12.58 | 11.83 | 12.50 | 12.50 | 6.47% | 894,339 |
| Mar 16, 2026 | 12.07 | 12.52 | 11.71 | 11.74 | 11.74 | -3.37% | 1,098,657 |
| Mar 13, 2026 | 11.63 | 12.50 | 11.52 | 12.15 | 12.15 | 2.79% | 749,907 |
| Mar 12, 2026 | 11.83 | 11.96 | 11.32 | 11.82 | 11.82 | -1.66% | 495,443 |
| Mar 11, 2026 | 11.86 | 12.47 | 11.69 | 12.02 | 12.02 | 0.67% | 407,009 |
| Mar 10, 2026 | 12.58 | 12.68 | 11.89 | 11.94 | 11.94 | -2.93% | 419,079 |
| Mar 9, 2026 | 11.42 | 12.38 | 11.21 | 12.30 | 12.30 | 5.40% | 807,958 |
| Mar 6, 2026 | 11.90 | 12.01 | 11.50 | 11.67 | 11.67 | -3.23% | 523,463 |
| Mar 5, 2026 | 12.78 | 12.98 | 11.92 | 12.06 | 12.06 | -6.94% | 801,697 |
| Mar 4, 2026 | 13.22 | 13.45 | 12.66 | 12.96 | 12.96 | -1.44% | 686,151 |
| Mar 3, 2026 | 13.39 | 13.54 | 12.52 | 13.15 | 13.15 | -3.87% | 862,961 |
| Mar 2, 2026 | 13.01 | 14.97 | 12.90 | 13.68 | 13.68 | 1.41% | 1,189,716 |
| Feb 27, 2026 | 13.50 | 13.73 | 13.14 | 13.49 | 13.49 | -0.22% | 540,909 |
| Feb 26, 2026 | 13.06 | 13.67 | 12.67 | 13.52 | 13.52 | 2.27% | 705,790 |
| Feb 25, 2026 | 12.96 | 13.31 | 12.65 | 13.22 | 13.22 | 3.12% | 528,004 |
| Feb 24, 2026 | 11.90 | 13.30 | 11.85 | 12.82 | 12.82 | 7.82% | 967,945 |
| Feb 23, 2026 | 11.85 | 12.01 | 11.48 | 11.89 | 11.89 | 2.59% | 1,006,914 |
| Feb 20, 2026 | 11.93 | 12.19 | 11.50 | 11.59 | 11.59 | -3.82% | 659,024 |
| Feb 19, 2026 | 12.65 | 12.91 | 11.83 | 12.05 | 12.05 | -5.64% | 1,478,161 |
| Feb 18, 2026 | 12.96 | 13.35 | 12.54 | 12.77 | 12.77 | -2.07% | 744,146 |
| Feb 17, 2026 | 12.75 | 13.31 | 12.56 | 13.04 | 13.04 | 1.24% | 355,144 |
| Feb 13, 2026 | 13.12 | 13.19 | 12.48 | 12.88 | 12.88 | -0.69% | 832,367 |
| Feb 12, 2026 | 13.44 | 13.54 | 12.86 | 12.97 | 12.97 | -4.00% | 546,652 |
| Feb 11, 2026 | 13.58 | 14.03 | 12.76 | 13.51 | 13.51 | -1.10% | 825,638 |
| Feb 10, 2026 | 14.13 | 14.35 | 13.58 | 13.66 | 13.66 | -2.50% | 495,362 |
| Feb 9, 2026 | 14.21 | 14.58 | 13.70 | 14.01 | 14.01 | -1.48% | 1,346,820 |
| Feb 6, 2026 | 14.27 | 15.04 | 13.73 | 14.22 | 14.22 | 1.79% | 858,655 |
| Feb 5, 2026 | 14.50 | 15.34 | 13.94 | 13.97 | 13.97 | -4.45% | 863,896 |
| Feb 4, 2026 | 15.53 | 15.75 | 14.54 | 14.62 | 14.62 | -5.86% | 823,963 |
| Feb 3, 2026 | 16.36 | 16.38 | 15.14 | 15.53 | 15.53 | -4.72% | 594,012 |