LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
9.29
-0.47 (-4.82%)
At close: Apr 28, 2026, 4:00 PM EDT
9.45
+0.16 (1.72%)
After-hours: Apr 28, 2026, 7:04 PM EDT
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.68 | 9.96 | 9.19 | 9.29 | 9.29 | -4.82% | 849,249 |
| Apr 27, 2026 | 9.40 | 9.79 | 9.34 | 9.76 | 9.76 | 4.05% | 816,018 |
| Apr 24, 2026 | 9.17 | 9.48 | 8.95 | 9.38 | 9.38 | 2.51% | 656,047 |
| 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 |
| Feb 2, 2026 | 15.80 | 16.66 | 14.87 | 16.30 | 16.30 | 3.03% | 1,929,400 |
| Jan 30, 2026 | 17.62 | 17.77 | 15.64 | 15.82 | 15.82 | -11.02% | 1,815,344 |
| Jan 29, 2026 | 18.65 | 18.65 | 16.87 | 17.78 | 17.78 | -4.66% | 1,277,844 |
| Jan 28, 2026 | 19.74 | 19.80 | 18.50 | 18.65 | 18.65 | -3.82% | 624,699 |
| Jan 27, 2026 | 20.01 | 20.34 | 19.37 | 19.39 | 19.39 | -3.91% | 708,692 |
| Jan 26, 2026 | 20.35 | 20.49 | 19.26 | 20.18 | 20.18 | -1.27% | 1,641,556 |
| Jan 23, 2026 | 21.10 | 21.68 | 20.12 | 20.44 | 20.44 | -3.90% | 905,176 |
| Jan 22, 2026 | 19.82 | 21.80 | 19.02 | 21.27 | 21.27 | 9.19% | 2,525,731 |
| Jan 21, 2026 | 19.67 | 20.36 | 19.30 | 19.48 | 19.48 | 0.52% | 1,330,934 |
| Jan 20, 2026 | 18.01 | 19.79 | 18.01 | 19.38 | 19.38 | 5.96% | 1,255,238 |
| Jan 16, 2026 | 18.09 | 18.39 | 17.28 | 18.29 | 18.29 | 0.83% | 1,254,844 |
| Jan 15, 2026 | 18.71 | 19.23 | 18.07 | 18.14 | 18.14 | -2.42% | 1,197,547 |
| Jan 14, 2026 | 16.41 | 18.70 | 16.21 | 18.59 | 18.59 | 11.99% | 1,815,804 |
| Jan 13, 2026 | 15.63 | 16.64 | 15.60 | 16.60 | 16.60 | 6.62% | 749,044 |
| Jan 12, 2026 | 14.94 | 15.79 | 14.43 | 15.57 | 15.57 | 4.71% | 1,047,122 |
| Jan 9, 2026 | 15.55 | 15.68 | 14.84 | 14.87 | 14.87 | -2.43% | 1,674,483 |
| Jan 8, 2026 | 16.35 | 16.65 | 14.91 | 15.24 | 15.24 | -6.56% | 2,163,334 |
| Jan 7, 2026 | 17.01 | 17.51 | 16.11 | 16.31 | 16.31 | -3.20% | 1,229,927 |
| Jan 6, 2026 | 16.48 | 16.90 | 16.05 | 16.85 | 16.85 | 2.25% | 421,394 |
| Jan 5, 2026 | 16.18 | 16.78 | 15.86 | 16.48 | 16.48 | 3.00% | 725,879 |
| Jan 2, 2026 | 16.31 | 16.64 | 15.36 | 16.00 | 16.00 | - | 527,734 |
| Dec 31, 2025 | 16.17 | 16.18 | 15.78 | 16.00 | 16.00 | -0.74% | 890,010 |
| Dec 30, 2025 | 16.43 | 16.78 | 16.03 | 16.12 | 16.12 | -2.42% | 794,245 |
| Dec 29, 2025 | 16.74 | 17.00 | 16.52 | 16.52 | 16.52 | -2.07% | 588,179 |
| Dec 26, 2025 | 17.02 | 17.06 | 16.49 | 16.87 | 16.87 | -1.58% | 536,578 |
| Dec 24, 2025 | 16.72 | 17.67 | 16.58 | 17.14 | 17.14 | 1.48% | 321,046 |
| Dec 23, 2025 | 17.20 | 17.46 | 16.26 | 16.89 | 16.89 | -4.14% | 810,881 |
| Dec 22, 2025 | 17.97 | 18.41 | 17.41 | 17.62 | 17.62 | -2.11% | 641,178 |
| Dec 19, 2025 | 17.18 | 18.47 | 17.18 | 18.00 | 18.00 | 5.45% | 1,081,409 |
| Dec 18, 2025 | 16.60 | 17.88 | 16.50 | 17.07 | 17.07 | 4.28% | 801,785 |
| Dec 17, 2025 | 16.70 | 17.64 | 16.33 | 16.37 | 16.37 | -1.98% | 1,497,083 |
| Dec 16, 2025 | 17.20 | 17.27 | 16.30 | 16.70 | 16.70 | -2.22% | 1,630,088 |
| Dec 15, 2025 | 19.38 | 19.62 | 16.63 | 17.08 | 17.08 | -5.84% | 2,350,081 |
| Dec 12, 2025 | 24.66 | 24.79 | 15.70 | 18.14 | 18.14 | -25.96% | 6,628,137 |
| Dec 11, 2025 | 24.97 | 25.49 | 24.02 | 24.50 | 24.50 | -2.16% | 851,459 |
| Dec 10, 2025 | 26.36 | 26.66 | 24.77 | 25.04 | 25.04 | -5.33% | 1,147,745 |
| Dec 9, 2025 | 26.71 | 27.16 | 25.32 | 26.45 | 26.45 | -0.97% | 683,353 |
| Dec 8, 2025 | 26.94 | 27.84 | 26.03 | 26.71 | 26.71 | -0.04% | 726,901 |
| Dec 5, 2025 | 27.70 | 28.11 | 26.65 | 26.72 | 26.72 | -4.23% | 396,628 |
| Dec 4, 2025 | 27.88 | 29.02 | 27.65 | 27.90 | 27.90 | -0.36% | 498,963 |
| Dec 3, 2025 | 27.63 | 28.76 | 27.60 | 28.00 | 28.00 | 2.53% | 911,861 |