Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
9.35
+0.26 (2.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.16 | 9.45 | 9.11 | 9.35 | 9.35 | 2.86% | 920,728 |
| Dec 4, 2025 | 8.57 | 9.21 | 8.39 | 9.09 | 9.09 | 4.97% | 1,178,917 |
| Dec 3, 2025 | 8.30 | 8.72 | 8.30 | 8.66 | 8.66 | 4.09% | 1,351,543 |
| Dec 2, 2025 | 8.90 | 9.03 | 8.30 | 8.32 | 8.32 | -6.73% | 1,156,745 |
| Dec 1, 2025 | 9.65 | 9.92 | 8.89 | 8.92 | 8.92 | -9.53% | 1,071,746 |
| Nov 28, 2025 | 9.71 | 10.04 | 9.62 | 9.86 | 9.86 | 2.39% | 981,031 |
| Nov 26, 2025 | 9.68 | 9.94 | 9.27 | 9.63 | 9.63 | -0.93% | 518,060 |
| Nov 25, 2025 | 9.97 | 10.11 | 9.61 | 9.72 | 9.72 | -2.70% | 791,319 |
| Nov 24, 2025 | 9.21 | 10.07 | 9.09 | 9.99 | 9.99 | 10.26% | 1,404,858 |
| Nov 21, 2025 | 8.85 | 9.23 | 8.75 | 9.06 | 9.06 | 1.68% | 682,442 |
| Nov 20, 2025 | 9.61 | 9.69 | 8.87 | 8.91 | 8.91 | -1.98% | 1,349,651 |
| Nov 19, 2025 | 9.08 | 9.50 | 9.06 | 9.09 | 9.09 | -0.98% | 1,708,598 |
| Nov 18, 2025 | 9.31 | 9.50 | 9.07 | 9.18 | 9.18 | -3.16% | 1,056,876 |
| Nov 17, 2025 | 8.98 | 9.62 | 8.82 | 9.48 | 9.48 | 4.87% | 1,045,262 |
| Nov 14, 2025 | 8.90 | 9.25 | 8.84 | 9.04 | 9.04 | 0.56% | 484,870 |
| Nov 13, 2025 | 9.04 | 9.22 | 8.90 | 8.99 | 8.99 | -2.39% | 957,836 |
| Nov 12, 2025 | 8.99 | 9.63 | 8.82 | 9.21 | 9.21 | 0.99% | 1,199,074 |
| Nov 11, 2025 | 8.51 | 9.18 | 8.25 | 9.12 | 9.12 | 7.04% | 938,179 |
| Nov 10, 2025 | 8.29 | 8.60 | 8.06 | 8.52 | 8.52 | 4.03% | 1,432,255 |
| Nov 7, 2025 | 8.30 | 8.36 | 7.66 | 8.19 | 8.19 | -2.73% | 2,851,955 |
| Nov 6, 2025 | 8.23 | 8.62 | 8.20 | 8.42 | 8.42 | 2.68% | 1,476,889 |
| Nov 5, 2025 | 8.27 | 8.52 | 8.09 | 8.20 | 8.20 | -1.80% | 2,249,321 |
| Nov 4, 2025 | 8.70 | 9.04 | 8.14 | 8.35 | 8.35 | -7.63% | 2,993,236 |
| Nov 3, 2025 | 9.39 | 9.40 | 8.79 | 9.04 | 9.04 | -9.69% | 2,236,534 |
| Oct 31, 2025 | 9.41 | 10.09 | 9.30 | 10.01 | 10.01 | 6.15% | 1,040,985 |
| Oct 30, 2025 | 9.84 | 10.00 | 9.38 | 9.43 | 9.43 | -4.84% | 1,279,915 |
| Oct 29, 2025 | 9.97 | 10.38 | 9.67 | 9.91 | 9.91 | -1.69% | 1,205,420 |
| Oct 28, 2025 | 9.84 | 10.32 | 9.50 | 10.08 | 10.08 | 2.44% | 1,070,430 |
| Oct 27, 2025 | 9.35 | 10.00 | 9.11 | 9.84 | 9.84 | 6.61% | 1,377,393 |
| Oct 24, 2025 | 9.14 | 9.53 | 9.03 | 9.23 | 9.23 | 2.56% | 639,909 |
| Oct 23, 2025 | 9.22 | 9.37 | 8.65 | 9.00 | 9.00 | -2.49% | 1,298,721 |
| Oct 22, 2025 | 9.63 | 9.72 | 8.93 | 9.23 | 9.23 | -3.85% | 1,135,434 |
| Oct 21, 2025 | 9.23 | 10.04 | 9.23 | 9.60 | 9.60 | 4.12% | 1,008,194 |
| Oct 20, 2025 | 9.68 | 10.04 | 9.19 | 9.22 | 9.22 | -3.76% | 1,098,744 |
| Oct 17, 2025 | 9.13 | 9.59 | 8.50 | 9.58 | 9.58 | 9.24% | 4,079,946 |
| Oct 16, 2025 | 8.91 | 9.25 | 8.75 | 8.77 | 8.77 | -0.68% | 609,671 |
| Oct 15, 2025 | 8.94 | 8.94 | 8.51 | 8.83 | 8.83 | 3.88% | 798,158 |
| Oct 14, 2025 | 8.13 | 8.66 | 7.90 | 8.50 | 8.50 | 3.66% | 824,755 |
| Oct 13, 2025 | 8.36 | 8.60 | 8.17 | 8.20 | 8.20 | -0.49% | 1,255,247 |
| Oct 10, 2025 | 8.25 | 8.50 | 7.96 | 8.24 | 8.24 | 0.49% | 1,472,527 |
| Oct 9, 2025 | 8.01 | 8.35 | 7.92 | 8.20 | 8.20 | 2.12% | 1,065,407 |
| Oct 8, 2025 | 8.52 | 8.52 | 7.75 | 8.03 | 8.03 | -3.72% | 1,264,286 |
| Oct 7, 2025 | 8.25 | 8.88 | 7.88 | 8.34 | 8.34 | 28.90% | 9,569,048 |
| Oct 6, 2025 | 6.62 | 6.69 | 6.41 | 6.47 | 6.47 | -2.27% | 261,021 |
| Oct 3, 2025 | 6.69 | 6.90 | 6.33 | 6.62 | 6.62 | -1.19% | 448,660 |
| Oct 2, 2025 | 6.67 | 6.87 | 6.56 | 6.70 | 6.70 | 0.90% | 350,871 |
| Oct 1, 2025 | 6.60 | 6.94 | 6.48 | 6.64 | 6.64 | - | 410,198 |
| Sep 30, 2025 | 6.69 | 6.71 | 6.36 | 6.64 | 6.64 | -0.30% | 315,065 |
| Sep 29, 2025 | 6.83 | 7.10 | 6.60 | 6.66 | 6.66 | -1.62% | 394,699 |
| Sep 26, 2025 | 6.50 | 6.88 | 6.36 | 6.77 | 6.77 | 4.15% | 707,962 |