5 DAY PERFORMANCE
+100.00%
1 MONTH PERFORMANCE
+62.91%
3 MONTH PERFORMANCE
+11.82%
6 MONTH PERFORMANCE
-27.18%
YEAR-TO-DATE PERFORMANCE
-23.13%
1 YEAR PERFORMANCE
-59.65%
LENZ Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $5.79 | $5.87 (1.34%) | $5.90 | $5.79 | 89.96 K | |
| 06/22/2026 | $6.10 | $5.82 (-4.59%) | $6.18 | $5.74 | 1.33 M | $182.47 M |
| 06/18/2026 | $6.38 | $6.15 (-3.61%) | $6.55 | $5.84 | 1.13 M | $192.82 M |
| 06/17/2026 | $6.57 | $6.34 (-3.5%) | $6.82 | $6.29 | 688.99 K | $198.78 M |
| 06/16/2026 | $6.59 | $6.52 (-1.06%) | $6.70 | $6.45 | 239.65 K | $204.42 M |
| 06/15/2026 | $6.94 | $6.63 (-4.47%) | $7.09 | $6.61 | 466.81 K | $207.87 M |
| 06/12/2026 | $6.48 | $6.77 (4.48%) | $6.87 | $6.48 | 283.72 K | $212.26 M |
| 06/11/2026 | $6.59 | $6.50 (-1.37%) | $6.71 | $6.29 | 973.04 K | $203.79 M |
| 06/10/2026 | $6.72 | $6.58 (-2.08%) | $6.91 | $6.58 | 338.55 K | $206.30 M |
| 06/09/2026 | $6.78 | $6.79 (0.15%) | $7.02 | $6.52 | 374.83 K | $212.88 M |
| 06/08/2026 | $7.09 | $6.72 (-5.22%) | $7.15 | $6.70 | 303.30 K | $210.69 M |
| 06/05/2026 | $7.19 | $7.01 (-2.5%) | $7.36 | $6.92 | 494.93 K | $219.78 M |
| 06/04/2026 | $7.03 | $7.20 (2.42%) | $7.31 | $7.03 | 367.93 K | $225.74 M |
| 06/03/2026 | $7.00 | $7.01 (0.14%) | $7.18 | $6.96 | 511.35 K | $219.78 M |
| 06/02/2026 | $7.35 | $7.13 (-2.99%) | $7.39 | $6.85 | 628.21 K | $223.54 M |
| 06/01/2026 | $7.90 | $7.44 (-5.82%) | $7.99 | $7.44 | 976.90 K | $233.26 M |
| 05/29/2026 | $8.21 | $7.78 (-5.24%) | $8.49 | $7.75 | 1.02 M | $243.92 M |
| 05/28/2026 | $7.87 | $7.99 (1.52%) | $8.04 | $7.62 | 717.80 K | $250.51 M |
| 05/27/2026 | $7.77 | $7.73 (-0.51%) | $8.12 | $7.48 | 1.00 M | $242.36 M |
| 05/26/2026 | $7.62 | $7.75 (1.71%) | $7.91 | $7.56 | 709.80 K | $242.98 M |
| 05/22/2026 | $7.52 | $7.55 (0.4%) | $7.70 | $7.40 | 566.73 K | $236.71 M |
| 05/21/2026 | $7.10 | $7.52 (5.92%) | $7.79 | $7.03 | 631.74 K | $235.77 M |
| 05/20/2026 | $6.72 | $7.20 (7.14%) | $7.29 | $6.66 | 1.14 M | $225.74 M |
| 05/19/2026 | $6.83 | $6.65 (-2.64%) | $6.99 | $6.61 | 711.58 K | $208.50 M |
| 05/18/2026 | $7.32 | $6.90 (-5.74%) | $7.35 | $6.75 | 878.52 K | $216.33 M |
| 05/15/2026 | $7.18 | $7.34 (2.23%) | $7.42 | $6.86 | 994.33 K | $230.13 M |
| 05/14/2026 | $8.00 | $7.29 (-8.87%) | $8.10 | $7.27 | 998.70 K | $228.56 M |
| 05/13/2026 | $7.92 | $8.05 (1.64%) | $8.13 | $7.50 | 1.08 M | $252.39 M |
| 05/12/2026 | $7.68 | $7.91 (2.99%) | $8.32 | $6.83 | 2.35 M | $248.00 M |
| 05/11/2026 | $10.08 | $9.99 (-0.89%) | $10.58 | $9.86 | 741.30 K | $313.21 M |
| 05/08/2026 | $9.81 | $10.06 (2.55%) | $10.10 | $9.60 | 640.40 K | $315.41 M |
| 05/07/2026 | $9.63 | $9.72 (0.93%) | $9.76 | $9.36 | 565.52 K | $304.75 M |
| 05/06/2026 | $9.22 | $9.68 (4.99%) | $9.78 | $8.92 | 1.14 M | $303.49 M |
| 05/05/2026 | $9.34 | $9.07 (-2.89%) | $9.48 | $9.03 | 676.43 K | $284.37 M |
| 05/04/2026 | $8.89 | $9.28 (4.39%) | $9.53 | $8.89 | 1.19 M | $290.95 M |
| 05/01/2026 | $8.95 | $8.88 (-0.78%) | $9.12 | $8.74 | 852.34 K | $278.41 M |
| 04/30/2026 | $9.05 | $8.98 (-0.77%) | $9.40 | $8.93 | 844.30 K | $281.55 M |
| 04/29/2026 | $9.29 | $9.05 (-2.58%) | $9.34 | $8.97 | 587.71 K | $283.74 M |
| 04/28/2026 | $9.68 | $9.29 (-4.03%) | $9.96 | $9.19 | 850.30 K | $291.27 M |
| 04/27/2026 | $9.40 | $9.76 (3.83%) | $9.79 | $9.34 | 816.06 K | $306.00 M |
| 04/24/2026 | $9.17 | $9.38 (2.29%) | $9.48 | $8.95 | 656.15 K | $294.09 M |
| 04/23/2026 | $9.94 | $9.15 (-7.95%) | $9.94 | $9.02 | 950.17 K | $286.88 M |
| 04/22/2026 | $10.01 | $9.99 (-0.2%) | $10.38 | $9.86 | 947.40 K | $313.21 M |
| 04/21/2026 | $10.12 | $9.87 (-2.47%) | $10.39 | $9.82 | 489.00 K | $309.45 M |
| 04/20/2026 | $10.11 | $10.13 (0.2%) | $10.15 | $9.56 | 539.80 K | $317.60 M |
| 04/17/2026 | $9.91 | $10.18 (2.72%) | $10.20 | $9.72 | 567.47 K | $319.17 M |
| 04/16/2026 | $9.57 | $9.64 (0.73%) | $9.88 | $9.04 | 1.14 M | $302.24 M |
| 04/15/2026 | $9.82 | $9.58 (-2.44%) | $10.21 | $9.46 | 958.40 K | $300.36 M |
| 04/14/2026 | $9.74 | $9.90 (1.64%) | $10.15 | $9.71 | 790.41 K | $310.39 M |
| 04/13/2026 | $9.07 | $9.63 (6.17%) | $9.80 | $9.01 | 578.12 K | $301.93 M |
| 04/10/2026 | $9.21 | $9.07 (-1.52%) | $9.33 | $8.99 | 532.50 K | $284.37 M |
| 04/09/2026 | $9.28 | $9.29 (0.11%) | $9.56 | $9.20 | 510.80 K | $291.27 M |
| 04/08/2026 | $10.20 | $9.45 (-7.35%) | $10.29 | $9.35 | 492.10 K | $296.28 M |
| 04/07/2026 | $9.50 | $9.71 (2.21%) | $9.87 | $9.30 | 506.82 K | $304.43 M |
| 04/06/2026 | $9.68 | $9.61 (-0.72%) | $9.84 | $9.46 | 463.68 K | $301.30 M |
| 04/02/2026 | $9.15 | $9.67 (5.68%) | $10.08 | $9.13 | 698.27 K | $303.18 M |
| 04/01/2026 | $9.17 | $9.35 (1.96%) | $10.12 | $9.17 | 1.39 M | $293.15 M |
| 03/31/2026 | $8.40 | $9.15 (8.93%) | $9.49 | $8.36 | 2.01 M | $286.88 M |
| 03/30/2026 | $9.00 | $8.29 (-7.89%) | $9.00 | $8.25 | 1.28 M | $259.91 M |
| 03/27/2026 | $8.90 | $8.40 (-5.62%) | $9.25 | $8.40 | 1.39 M | $263.36 M |
| 03/26/2026 | $8.91 | $8.94 (0.34%) | $9.18 | $8.57 | 2.04 M | $280.29 M |
| 03/25/2026 | $9.19 | $9.07 (-1.31%) | $9.39 | $8.99 | 1.43 M | $284.37 M |
| 03/24/2026 | $10.47 | $9.03 (-13.75%) | $10.47 | $8.85 | 3.91 M | $283.11 M |
| 03/23/2026 | $10.73 | $11.00 (2.52%) | $11.48 | $10.62 | 1.49 M | $344.88 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.
