Skip to main content
IC
LENZ Therapeutics, Inc. (LENZ)
NASDAQ: LENZ · Real-Time Price · USD
29.37
+3.03 (11.50%)
At close: May 12, 2025, 4:00 PM
29.37
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

LENZ Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.9629.8727.4629.3729.3711.50%223,253
May 9, 202526.3426.4424.8626.3426.341.82%226,520
May 8, 202525.3427.3722.5225.8725.872.09%215,506
May 7, 202525.8926.7725.1525.3425.34-2.12%182,122
May 6, 202528.4928.4925.7425.8925.89-11.03%514,081
May 5, 202529.1229.7128.5829.1029.10-1.42%126,909
May 2, 202529.4730.4829.0029.5229.522.22%267,060
May 1, 202528.4229.4227.6528.8828.881.28%247,573
Apr 30, 202526.5328.9025.4928.5228.527.08%286,596
Apr 29, 202527.0328.6726.3426.6326.63-2.36%172,162
Apr 28, 202526.9227.5026.5327.2827.281.51%205,680
Apr 25, 202528.4328.8026.7626.8726.87-6.08%191,481
Apr 24, 202526.9628.6626.3428.6128.616.16%850,934
Apr 23, 202526.8228.3226.0626.9526.954.50%248,261
Apr 22, 202524.4626.0823.9025.7925.796.97%142,239
Apr 21, 202523.4924.7122.6424.1124.111.22%157,851
Apr 17, 202523.0324.5923.0123.8223.823.30%218,755
Apr 16, 202523.3523.4021.9123.0623.06-3.47%323,286
Apr 15, 202523.7424.3922.4723.8923.892.80%221,229
Apr 14, 202521.2923.7020.9023.2423.2414.71%321,853
Apr 11, 202518.5420.3918.1320.2620.269.28%215,197
Apr 10, 202519.7119.9417.8318.5418.54-9.21%175,182
Apr 9, 202517.7820.4816.5420.4220.4211.46%738,216
Apr 8, 202520.3720.7418.0918.3218.32-6.05%422,508
Apr 7, 202520.0121.4918.8119.5019.50-7.93%465,410
Apr 4, 202521.7522.0220.0821.1821.18-7.91%533,819
Apr 3, 202524.0724.9022.8423.0023.00-9.84%206,191
Apr 2, 202527.3027.3024.8025.5125.51-1.92%162,070
Apr 1, 202525.5726.8524.8226.0126.011.17%333,081
Mar 31, 202524.8625.8324.1025.7125.710.27%280,011
Mar 28, 202526.3527.7825.4425.6425.64-3.35%148,563
Mar 27, 202525.9527.8925.8526.5326.531.69%88,675
Mar 26, 202526.2326.9625.1726.0926.09-1.29%137,494
Mar 25, 202526.5927.6825.7526.4326.43-0.86%224,428
Mar 24, 202526.8927.5226.2926.6626.660.64%229,394
Mar 21, 202525.8126.7524.8026.4926.490.72%502,876
Mar 20, 202527.5727.5724.7626.3026.303.06%425,983
Mar 19, 202524.4125.6924.3025.5225.524.59%249,473
Mar 18, 202524.8725.0024.0724.4024.403.43%431,315
Mar 17, 202525.2925.3623.5223.5923.59-7.31%280,721
Mar 14, 202525.1725.7724.7825.4525.452.83%296,755
Mar 13, 202524.5225.4723.6424.7524.750.61%189,703
Mar 12, 202523.5724.6922.1324.6024.607.10%330,335
Mar 11, 202522.5023.4322.0522.9722.971.73%312,511
Mar 10, 202523.3023.3021.9822.5822.58-4.65%161,117
Mar 7, 202522.7323.9222.0723.6823.684.00%222,865
Mar 6, 202522.5123.0422.1422.7722.77-0.44%131,069
Mar 5, 202522.1522.9521.2622.8722.876.32%293,662
Mar 4, 202521.6722.1320.9221.5121.51-0.14%362,412
Mar 3, 202522.0322.1521.0121.5421.54-1.33%118,209