LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
26.72
-1.18 (-4.23%)
At close: Dec 5, 2025, 4:00 PM EST
26.71
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 7:56 PM EST
LENZ Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.70 | 28.11 | 26.65 | 26.72 | 26.72 | -4.23% | 396,590 |
| Dec 4, 2025 | 27.88 | 29.02 | 27.65 | 27.90 | 27.90 | -0.36% | 498,919 |
| Dec 3, 2025 | 27.63 | 28.76 | 27.60 | 28.00 | 28.00 | 2.53% | 885,540 |
| Dec 2, 2025 | 30.13 | 30.78 | 27.07 | 27.31 | 27.31 | -10.16% | 913,862 |
| Dec 1, 2025 | 30.00 | 30.80 | 29.54 | 30.40 | 30.40 | -0.39% | 639,504 |
| Nov 28, 2025 | 30.72 | 31.58 | 30.19 | 30.52 | 30.52 | -0.65% | 117,534 |
| Nov 26, 2025 | 30.29 | 31.87 | 30.01 | 30.72 | 30.72 | 2.81% | 766,890 |
| Nov 25, 2025 | 31.60 | 32.10 | 29.72 | 29.88 | 29.88 | -6.45% | 656,070 |
| Nov 24, 2025 | 29.54 | 32.13 | 28.93 | 31.94 | 31.94 | 8.05% | 1,005,490 |
| Nov 21, 2025 | 27.69 | 30.25 | 27.44 | 29.56 | 29.56 | 6.64% | 1,008,394 |
| Nov 20, 2025 | 28.52 | 29.80 | 27.67 | 27.72 | 27.72 | -2.39% | 957,570 |
| Nov 19, 2025 | 27.29 | 29.02 | 26.80 | 28.40 | 28.40 | 4.30% | 1,203,812 |
| Nov 18, 2025 | 25.38 | 27.34 | 25.02 | 27.23 | 27.23 | 5.95% | 981,428 |
| Nov 17, 2025 | 25.56 | 26.92 | 25.00 | 25.70 | 25.70 | 0.39% | 985,744 |
| Nov 14, 2025 | 26.17 | 26.23 | 25.00 | 25.60 | 25.60 | -3.36% | 1,055,270 |
| Nov 13, 2025 | 25.32 | 26.54 | 24.51 | 26.49 | 26.49 | 3.88% | 1,507,398 |
| Nov 12, 2025 | 26.45 | 26.81 | 24.51 | 25.50 | 25.50 | -3.59% | 1,260,300 |
| Nov 11, 2025 | 23.40 | 26.67 | 23.35 | 26.45 | 26.45 | 14.06% | 1,740,785 |
| Nov 10, 2025 | 23.96 | 24.50 | 22.90 | 23.19 | 23.19 | 0.96% | 1,049,007 |
| Nov 7, 2025 | 22.31 | 23.93 | 22.01 | 22.97 | 22.97 | 0.04% | 1,703,957 |
| Nov 6, 2025 | 22.11 | 23.88 | 22.00 | 22.96 | 22.96 | 6.94% | 2,010,016 |
| Nov 5, 2025 | 25.34 | 26.49 | 21.21 | 21.47 | 21.47 | -23.46% | 4,071,076 |
| Nov 4, 2025 | 26.91 | 28.40 | 26.79 | 28.05 | 28.05 | 0.43% | 1,184,544 |
| Nov 3, 2025 | 29.64 | 29.64 | 27.10 | 27.93 | 27.93 | -6.02% | 1,499,200 |
| Oct 31, 2025 | 30.84 | 32.00 | 29.55 | 29.72 | 29.72 | -2.43% | 840,525 |
| Oct 30, 2025 | 30.78 | 31.98 | 30.37 | 30.46 | 30.46 | -0.59% | 727,645 |
| Oct 29, 2025 | 31.00 | 31.15 | 29.80 | 30.64 | 30.64 | -0.55% | 816,025 |
| Oct 28, 2025 | 31.93 | 31.95 | 30.50 | 30.81 | 30.81 | -1.53% | 897,408 |
| Oct 27, 2025 | 32.50 | 32.92 | 30.60 | 31.29 | 31.29 | -2.13% | 980,927 |
| Oct 24, 2025 | 32.56 | 32.61 | 31.20 | 31.97 | 31.97 | 1.88% | 1,104,767 |
| Oct 23, 2025 | 32.53 | 32.87 | 31.25 | 31.38 | 31.38 | -4.04% | 1,095,546 |
| Oct 22, 2025 | 33.58 | 34.27 | 30.66 | 32.70 | 32.70 | -2.56% | 1,743,304 |
| Oct 21, 2025 | 36.43 | 36.43 | 32.12 | 33.56 | 33.56 | -7.57% | 2,464,748 |
| Oct 20, 2025 | 39.17 | 39.17 | 36.10 | 36.31 | 36.31 | -5.10% | 1,442,645 |
| Oct 17, 2025 | 39.85 | 39.94 | 37.65 | 38.26 | 38.26 | -5.41% | 629,740 |
| Oct 16, 2025 | 42.91 | 42.98 | 40.20 | 40.45 | 40.45 | -3.35% | 802,854 |
| Oct 15, 2025 | 39.29 | 42.06 | 39.10 | 41.85 | 41.85 | 7.86% | 986,889 |
| Oct 14, 2025 | 37.99 | 40.06 | 37.25 | 38.80 | 38.80 | 0.49% | 1,256,523 |
| Oct 13, 2025 | 40.55 | 40.55 | 37.90 | 38.61 | 38.61 | -0.46% | 1,454,485 |
| Oct 10, 2025 | 46.75 | 46.75 | 38.43 | 38.79 | 38.79 | -16.13% | 3,924,622 |
| Oct 9, 2025 | 49.16 | 49.16 | 45.91 | 46.25 | 46.25 | -4.84% | 601,432 |
| Oct 8, 2025 | 47.50 | 49.25 | 46.21 | 48.60 | 48.60 | 3.54% | 723,665 |
| Oct 7, 2025 | 46.30 | 47.10 | 45.20 | 46.94 | 46.94 | 1.80% | 2,268,005 |
| Oct 6, 2025 | 49.00 | 49.23 | 45.39 | 46.11 | 46.11 | -5.40% | 798,594 |
| Oct 3, 2025 | 48.49 | 49.85 | 47.85 | 48.74 | 48.74 | 0.87% | 327,665 |
| Oct 2, 2025 | 49.92 | 50.40 | 47.28 | 48.32 | 48.32 | -1.49% | 422,334 |
| Oct 1, 2025 | 47.25 | 49.19 | 47.20 | 49.05 | 49.05 | 5.30% | 593,380 |
| Sep 30, 2025 | 45.74 | 47.49 | 44.94 | 46.58 | 46.58 | 3.76% | 867,401 |
| Sep 29, 2025 | 42.37 | 46.21 | 42.23 | 44.89 | 44.89 | 6.80% | 608,947 |
| Sep 26, 2025 | 40.27 | 42.70 | 40.27 | 42.03 | 42.03 | 5.00% | 320,483 |