5 DAY PERFORMANCE
+132.08%
1 MONTH PERFORMANCE
+108.47%
3 MONTH PERFORMANCE
+26.54%
6 MONTH PERFORMANCE
-13.50%
YEAR-TO-DATE PERFORMANCE
-23.13%
1 YEAR PERFORMANCE
-61.71%
LENZ Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.29 | $5.35 (1.13%) | $5.42 | $5.21 | 183.82 K | $168.83 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 |
| 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 |
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.
