5 DAY PERFORMANCE
+197.10%
1 MONTH PERFORMANCE
+162.82%
3 MONTH PERFORMANCE
+100.00%
6 MONTH PERFORMANCE
+17.37%
YEAR-TO-DATE PERFORMANCE
-23.13%
1 YEAR PERFORMANCE
-70.90%
LENZ Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.05 | $4.08 (0.74%) | $4.13 | $4.00 | 776.63 K | $127.07 M |
| 09/18/2026 | $4.10 | $4.07 (-0.73%) | $4.14 | $4.04 | 735.16 K | $127.69 M |
| 09/17/2026 | $4.23 | $4.13 (-2.36%) | $4.28 | $4.01 | 889.18 K | $129.58 M |
| 09/16/2026 | $4.23 | $4.14 (-2.13%) | $4.29 | $4.12 | 762.57 K | $129.89 M |
| 09/15/2026 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.21 | 819.74 K | $132.71 M |
| 09/14/2026 | $4.53 | $4.47 (-1.32%) | $4.60 | $4.42 | 744.34 K | $140.24 M |
| 09/11/2026 | $4.71 | $4.52 (-4.03%) | $4.77 | $4.50 | 978.25 K | $141.81 M |
| 09/10/2026 | $4.85 | $4.72 (-2.68%) | $4.88 | $4.68 | 569.05 K | $148.09 M |
| 09/09/2026 | $5.31 | $4.91 (-7.53%) | $5.41 | $4.89 | 705.80 K | $154.05 M |
| 09/08/2026 | $5.95 | $5.33 (-10.42%) | $5.95 | $5.32 | 642.87 K | $167.23 M |
| 09/04/2026 | $5.75 | $5.96 (3.65%) | $5.98 | $5.62 | 488.96 K | $186.99 M |
| 09/03/2026 | $5.90 | $5.83 (-1.19%) | $5.97 | $5.65 | 835.14 K | $182.91 M |
| 09/02/2026 | $5.21 | $5.80 (11.32%) | $5.81 | $5.21 | 993.29 K | $181.97 M |
| 09/01/2026 | $5.17 | $5.23 (1.16%) | $5.31 | $5.00 | 605.58 K | $164.09 M |
| 08/31/2026 | $5.06 | $5.21 (2.96%) | $5.28 | $5.01 | 713.74 K | $163.46 M |
| 08/28/2026 | $4.80 | $5.11 (6.46%) | $5.13 | $4.69 | 680.21 K | $160.32 M |
| 08/27/2026 | $4.78 | $4.81 (0.63%) | $4.83 | $4.72 | 439.22 K | $150.91 M |
| 08/26/2026 | $4.67 | $4.78 (2.36%) | $4.84 | $4.58 | 546.04 K | $149.97 M |
| 08/25/2026 | $4.58 | $4.67 (1.97%) | $4.81 | $4.58 | 542.23 K | $146.52 M |
| 08/24/2026 | $4.65 | $4.59 (-1.29%) | $4.70 | $4.55 | 497.91 K | $144.01 M |
| 08/21/2026 | $4.71 | $4.68 (-0.64%) | $4.81 | $4.67 | 475.32 K | $146.83 M |
| 08/20/2026 | $4.88 | $4.66 (-4.51%) | $4.90 | $4.58 | 567.53 K | $146.20 M |
| 08/19/2026 | $4.82 | $4.92 (2.07%) | $5.04 | $4.81 | 583.51 K | $154.36 M |
| 08/18/2026 | $4.77 | $4.77 (0%) | $4.89 | $4.74 | 534.41 K | $149.66 M |
| 08/17/2026 | $4.71 | $4.79 (1.7%) | $4.82 | $4.60 | 804.84 K | $150.28 M |
| 08/14/2026 | $4.63 | $4.73 (2.16%) | $4.87 | $4.63 | 702.71 K | $148.40 M |
| 08/13/2026 | $5.02 | $4.60 (-8.37%) | $5.25 | $4.54 | 1.43 M | $144.32 M |
| 08/12/2026 | $5.93 | $5.04 (-15.01%) | $6.74 | $5.01 | 2.14 M | $158.13 M |
| 08/11/2026 | $5.41 | $5.21 (-3.7%) | $5.48 | $5.05 | 530.04 K | $163.46 M |
| 08/10/2026 | $5.38 | $5.36 (-0.37%) | $5.48 | $5.29 | 441.85 K | $168.17 M |
| 08/07/2026 | $5.29 | $5.36 (1.32%) | $5.42 | $5.21 | 452.97 K | $168.17 M |
| 08/06/2026 | $5.34 | $5.22 (-2.25%) | $5.45 | $5.16 | 535.05 K | $163.66 M |
| 08/05/2026 | $5.10 | $5.27 (3.33%) | $5.45 | $5.03 | 964.36 K | $165.23 M |
| 08/04/2026 | $5.05 | $5.05 (0%) | $5.10 | $4.92 | 844.32 K | $158.33 M |
| 08/03/2026 | $5.27 | $5.00 (-5.12%) | $5.39 | $4.98 | 1.03 M | $156.76 M |
| 07/31/2026 | $5.74 | $5.30 (-7.67%) | $5.74 | $5.18 | 865.34 K | $166.17 M |
| 07/30/2026 | $5.69 | $5.76 (1.23%) | $5.82 | $5.57 | 489.72 K | $180.59 M |
| 07/29/2026 | $5.81 | $5.72 (-1.55%) | $5.94 | $5.53 | 722.66 K | $179.34 M |
| 07/28/2026 | $5.74 | $5.88 (2.44%) | $6.14 | $5.61 | 639.37 K | $184.35 M |
| 07/27/2026 | $5.49 | $5.70 (3.83%) | $5.94 | $5.47 | 1.18 M | $178.71 M |
| 07/24/2026 | $5.07 | $5.48 (8.09%) | $5.50 | $5.03 | 1.43 M | $171.81 M |
| 07/23/2026 | $5.26 | $5.05 (-3.99%) | $5.42 | $5.01 | 613.46 K | $158.33 M |
| 07/22/2026 | $5.13 | $5.34 (4.09%) | $5.43 | $5.06 | 688.41 K | $167.42 M |
| 07/21/2026 | $4.89 | $5.16 (5.52%) | $5.16 | $4.89 | 749.40 K | $161.78 M |
| 07/20/2026 | $5.17 | $4.96 (-4.06%) | $5.25 | $4.93 | 1.27 M | $155.51 M |
| 07/17/2026 | $4.88 | $5.18 (6.15%) | $5.20 | $4.88 | 1.12 M | $162.41 M |
| 07/16/2026 | $4.99 | $4.88 (-2.2%) | $4.99 | $4.68 | 1.94 M | $153.00 M |
| 07/15/2026 | $4.96 | $4.99 (0.6%) | $5.09 | $4.78 | 1.08 M | $156.45 M |
| 07/14/2026 | $5.29 | $4.93 (-6.81%) | $5.29 | $4.91 | 1.63 M | $154.57 M |
| 07/13/2026 | $5.54 | $5.23 (-5.6%) | $5.58 | $5.20 | 1.53 M | $163.97 M |
| 07/10/2026 | $5.85 | $5.59 (-4.44%) | $5.86 | $5.34 | 1.20 M | $175.26 M |
| 07/09/2026 | $6.19 | $5.79 (-6.46%) | $6.20 | $5.71 | 787.31 K | $181.53 M |
| 07/08/2026 | $5.73 | $6.13 (6.98%) | $6.21 | $5.66 | 1.05 M | $192.19 M |
| 07/07/2026 | $5.61 | $5.90 (5.17%) | $6.07 | $5.50 | 1.33 M | $184.98 M |
| 07/06/2026 | $5.79 | $5.60 (-3.28%) | $5.85 | $5.23 | 1.31 M | $175.58 M |
| 07/02/2026 | $5.79 | $5.89 (1.73%) | $6.06 | $5.76 | 1.03 M | $184.67 M |
| 07/01/2026 | $5.60 | $5.79 (3.39%) | $5.98 | $5.57 | 528.03 K | $181.53 M |
| 06/30/2026 | $5.75 | $5.68 (-1.22%) | $5.84 | $5.45 | 1.18 M | $178.08 M |
| 06/29/2026 | $5.84 | $5.76 (-1.37%) | $5.85 | $5.52 | 594.31 K | $180.59 M |
| 06/26/2026 | $5.46 | $5.82 (6.59%) | $5.84 | $5.45 | 1.86 M | $182.47 M |
| 06/25/2026 | $5.63 | $5.51 (-2.13%) | $5.72 | $5.23 | 1.07 M | $172.75 M |
| 06/24/2026 | $5.94 | $5.58 (-6.06%) | $6.18 | $5.56 | 774.20 K | $174.95 M |
| 06/23/2026 | $5.79 | $5.75 (-0.69%) | $5.93 | $5.73 | 727.70 K | $180.28 M |
| 06/22/2026 | $6.10 | $5.82 (-4.59%) | $6.18 | $5.74 | 1.33 M | $182.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
