5 DAY PERFORMANCE
+74.70%
1 MONTH PERFORMANCE
+112.19%
3 MONTH PERFORMANCE
+22.19%
6 MONTH PERFORMANCE
+56.12%
YEAR-TO-DATE PERFORMANCE
+68.83%
1 YEAR PERFORMANCE
+47.25%
LENZ Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $26.71 | $25.72 (-3.71%) | $27.16 | $25.63 | 84.63 K | |
| 12/08/2025 | $26.94 | $26.71 (-0.85%) | $27.84 | $26.03 | 726.90 K | $749.99 M |
| 12/05/2025 | $27.70 | $26.72 (-3.54%) | $28.11 | $26.65 | 396.63 K | $750.27 M |
| 12/04/2025 | $27.88 | $27.90 (0.07%) | $29.02 | $27.65 | 498.96 K | $783.41 M |
| 12/03/2025 | $27.63 | $28.00 (1.34%) | $28.76 | $27.60 | 911.86 K | $786.21 M |
| 12/02/2025 | $30.13 | $27.31 (-9.36%) | $30.78 | $27.07 | 934.73 K | $766.84 M |
| 12/01/2025 | $30.00 | $30.40 (1.33%) | $30.80 | $29.54 | 639.50 K | $853.60 M |
| 11/28/2025 | $30.72 | $30.52 (-0.65%) | $31.58 | $30.19 | 117.53 K | $856.97 M |
| 11/26/2025 | $30.29 | $30.72 (1.42%) | $31.87 | $30.01 | 766.89 K | $862.59 M |
| 11/25/2025 | $31.60 | $29.88 (-5.44%) | $32.10 | $29.72 | 656.10 K | $839.00 M |
| 11/24/2025 | $29.54 | $31.94 (8.12%) | $32.13 | $28.93 | 1.01 M | $896.85 M |
| 11/21/2025 | $27.69 | $29.56 (6.75%) | $30.25 | $27.44 | 1.01 M | $830.02 M |
| 11/20/2025 | $28.52 | $27.72 (-2.81%) | $29.80 | $27.67 | 957.60 K | $778.35 M |
| 11/19/2025 | $27.29 | $28.40 (4.07%) | $29.02 | $26.80 | 1.20 M | $797.45 M |
| 11/18/2025 | $25.38 | $27.23 (7.29%) | $27.34 | $25.02 | 981.43 K | $764.59 M |
| 11/17/2025 | $25.56 | $25.70 (0.55%) | $26.92 | $25.00 | 985.74 K | $721.63 M |
| 11/14/2025 | $26.17 | $25.60 (-2.18%) | $26.23 | $25.00 | 1.06 M | $718.82 M |
| 11/13/2025 | $25.32 | $26.49 (4.62%) | $26.54 | $24.51 | 1.51 M | $743.81 M |
| 11/12/2025 | $26.45 | $25.50 (-3.59%) | $26.81 | $24.51 | 1.26 M | $716.02 M |
| 11/11/2025 | $23.40 | $26.45 (13.03%) | $26.67 | $23.35 | 1.74 M | $742.69 M |
| 11/10/2025 | $23.96 | $23.19 (-3.21%) | $24.50 | $22.90 | 1.05 M | $651.15 M |
| 11/07/2025 | $22.31 | $22.97 (2.96%) | $23.93 | $22.01 | 1.70 M | $644.98 M |
| 11/06/2025 | $22.11 | $22.96 (3.84%) | $23.88 | $22.00 | 2.01 M | $644.70 M |
| 11/05/2025 | $25.34 | $21.47 (-15.27%) | $26.49 | $21.21 | 4.07 M | $602.86 M |
| 11/04/2025 | $26.91 | $28.05 (4.24%) | $28.40 | $26.79 | 1.18 M | $787.62 M |
| 11/03/2025 | $29.64 | $27.93 (-5.77%) | $29.64 | $27.10 | 1.50 M | $784.25 M |
| 10/31/2025 | $30.84 | $29.72 (-3.63%) | $32.00 | $29.55 | 840.53 K | $834.51 M |
| 10/30/2025 | $30.78 | $30.46 (-1.04%) | $31.98 | $30.37 | 727.65 K | $855.29 M |
| 10/29/2025 | $31.00 | $30.64 (-1.16%) | $31.15 | $29.80 | 816.03 K | $860.34 M |
| 10/28/2025 | $31.93 | $30.81 (-3.51%) | $31.95 | $30.50 | 897.41 K | $865.12 M |
| 10/27/2025 | $32.50 | $31.29 (-3.72%) | $32.92 | $30.60 | 980.93 K | $878.59 M |
| 10/24/2025 | $32.56 | $31.97 (-1.81%) | $32.61 | $31.20 | 1.10 M | $897.69 M |
| 10/23/2025 | $32.53 | $31.38 (-3.54%) | $32.87 | $31.25 | 1.10 M | $881.12 M |
| 10/22/2025 | $33.58 | $32.70 (-2.62%) | $34.27 | $30.66 | 1.74 M | $918.19 M |
| 10/21/2025 | $36.43 | $33.56 (-7.88%) | $36.43 | $32.12 | 2.46 M | $942.33 M |
| 10/20/2025 | $39.17 | $36.31 (-7.3%) | $39.17 | $36.10 | 1.44 M | $1.02 B |
| 10/17/2025 | $39.85 | $38.26 (-3.99%) | $39.94 | $37.65 | 629.74 K | $1.07 B |
| 10/16/2025 | $42.91 | $40.45 (-5.73%) | $42.98 | $40.20 | 802.90 K | $1.14 B |
| 10/15/2025 | $39.29 | $41.85 (6.52%) | $42.06 | $39.10 | 986.89 K | $1.18 B |
| 10/14/2025 | $37.99 | $38.80 (2.13%) | $40.06 | $37.25 | 1.26 M | $1.09 B |
| 10/13/2025 | $40.55 | $38.61 (-4.78%) | $40.55 | $37.90 | 1.45 M | $1.08 B |
| 10/10/2025 | $46.75 | $38.79 (-17.03%) | $46.75 | $38.43 | 3.92 M | $1.09 B |
| 10/09/2025 | $49.16 | $46.25 (-5.92%) | $49.16 | $45.91 | 601.43 K | $1.30 B |
| 10/08/2025 | $47.50 | $48.60 (2.32%) | $49.25 | $46.20 | 723.70 K | $1.36 B |
| 10/07/2025 | $46.30 | $46.94 (1.38%) | $47.10 | $45.20 | 2.27 M | $1.32 B |
| 10/06/2025 | $49.00 | $46.11 (-5.9%) | $49.23 | $45.39 | 798.59 K | $1.29 B |
| 10/03/2025 | $48.49 | $48.74 (0.52%) | $49.85 | $47.85 | 327.70 K | $1.37 B |
| 10/02/2025 | $49.92 | $48.32 (-3.21%) | $50.40 | $47.28 | 422.33 K | $1.36 B |
| 10/01/2025 | $47.25 | $49.05 (3.81%) | $49.19 | $47.20 | 593.38 K | $1.38 B |
| 09/30/2025 | $45.74 | $46.58 (1.84%) | $47.49 | $44.94 | 867.40 K | $1.31 B |
| 09/29/2025 | $42.37 | $44.89 (5.95%) | $46.21 | $42.23 | 608.95 K | $1.26 B |
| 09/26/2025 | $40.27 | $42.03 (4.37%) | $42.70 | $40.27 | 320.50 K | $1.18 B |
| 09/25/2025 | $40.50 | $40.03 (-1.16%) | $40.73 | $39.51 | 191.46 K | $1.12 B |
| 09/24/2025 | $40.72 | $41.04 (0.79%) | $41.40 | $40.10 | 169.14 K | $1.15 B |
| 09/23/2025 | $41.50 | $40.53 (-2.34%) | $42.00 | $40.53 | 255.81 K | $1.14 B |
| 09/22/2025 | $42.57 | $41.26 (-3.08%) | $42.67 | $41.03 | 242.29 K | $1.16 B |
| 09/19/2025 | $42.37 | $42.27 (-0.24%) | $44.00 | $41.50 | 929.29 K | $1.19 B |
| 09/18/2025 | $42.50 | $41.69 (-1.91%) | $43.81 | $41.00 | 449.60 K | $1.17 B |
| 09/17/2025 | $41.58 | $42.23 (1.56%) | $42.65 | $40.78 | 376.53 K | $1.19 B |
| 09/16/2025 | $40.26 | $41.29 (2.56%) | $41.48 | $40.00 | 232.36 K | $1.16 B |
| 09/15/2025 | $41.59 | $40.01 (-3.8%) | $41.80 | $39.68 | 315.81 K | $1.12 B |
| 09/12/2025 | $40.82 | $41.34 (1.27%) | $41.61 | $39.62 | 348.14 K | $1.16 B |
| 09/11/2025 | $41.41 | $40.81 (-1.45%) | $42.02 | $40.08 | 411.50 K | $1.15 B |
| 09/10/2025 | $40.28 | $41.71 (3.55%) | $42.66 | $39.29 | 448.68 K | $1.17 B |
| 09/09/2025 | $39.80 | $39.89 (0.23%) | $40.55 | $39.09 | 213.70 K | $1.12 B |
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.
