5 DAY PERFORMANCE
+78.85%
1 MONTH PERFORMANCE
+52.46%
3 MONTH PERFORMANCE
+50.91%
6 MONTH PERFORMANCE
+31.68%
YEAR-TO-DATE PERFORMANCE
-25.08%
1 YEAR PERFORMANCE
+44.47%
Lexeo Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.18 | $4.08 (-2.28%) | $4.25 | $4.04 | 854.78 K | $356.21 M |
| 09/18/2026 | $4.16 | $4.20 (0.96%) | $4.22 | $4.06 | 2.29 M | $359.63 M |
| 09/17/2026 | $4.27 | $4.18 (-2.11%) | $4.38 | $4.14 | 1.10 M | $357.92 M |
| 09/16/2026 | $4.16 | $4.16 (0%) | $4.22 | $4.09 | 619.51 K | $356.21 M |
| 09/15/2026 | $4.18 | $4.13 (-1.2%) | $4.28 | $4.01 | 888.40 K | $353.64 M |
| 09/14/2026 | $4.31 | $4.21 (-2.32%) | $4.36 | $4.18 | 1.26 M | $360.49 M |
| 09/11/2026 | $4.43 | $4.25 (-4.06%) | $4.47 | $4.21 | 1.49 M | $363.91 M |
| 09/10/2026 | $4.43 | $4.36 (-1.58%) | $4.44 | $4.31 | 420.90 K | $373.33 M |
| 09/09/2026 | $4.72 | $4.48 (-5.08%) | $4.81 | $4.48 | 311.69 K | $383.61 M |
| 09/08/2026 | $4.82 | $4.76 (-1.24%) | $4.87 | $4.66 | 357.81 K | $407.58 M |
| 09/04/2026 | $4.76 | $4.89 (2.73%) | $4.99 | $4.76 | 296.44 K | $418.71 M |
| 09/03/2026 | $4.80 | $4.84 (0.83%) | $4.92 | $4.67 | 313.34 K | $414.43 M |
| 09/02/2026 | $4.76 | $4.78 (0.42%) | $4.96 | $4.65 | 468.40 K | $409.30 M |
| 09/01/2026 | $4.70 | $4.70 (0%) | $4.77 | $4.56 | 420.50 K | $402.45 M |
| 08/31/2026 | $4.82 | $4.76 (-1.24%) | $4.82 | $4.62 | 472.04 K | $407.58 M |
| 08/28/2026 | $4.96 | $4.86 (-2.02%) | $4.96 | $4.73 | 663.61 K | $416.15 M |
| 08/27/2026 | $4.97 | $4.99 (0.4%) | $5.09 | $4.89 | 1.11 M | $427.28 M |
| 08/26/2026 | $5.10 | $5.01 (-1.76%) | $5.11 | $4.91 | 690.00 K | $428.99 M |
| 08/25/2026 | $4.97 | $5.13 (3.22%) | $5.13 | $4.94 | 937.40 K | $439.27 M |
| 08/24/2026 | $4.88 | $4.92 (0.82%) | $4.97 | $4.70 | 518.50 K | $421.28 M |
| 08/21/2026 | $5.12 | $4.88 (-4.69%) | $5.20 | $4.84 | 509.60 K | $417.86 M |
| 08/20/2026 | $5.29 | $5.06 (-4.35%) | $5.36 | $4.90 | 1.11 M | $433.27 M |
| 08/19/2026 | $5.07 | $5.37 (5.92%) | $5.41 | $5.05 | 941.95 K | $459.82 M |
| 08/18/2026 | $4.94 | $4.93 (-0.2%) | $5.05 | $4.83 | 649.80 K | $422.14 M |
| 08/17/2026 | $4.83 | $4.98 (3.11%) | $5.03 | $4.82 | 913.84 K | $426.42 M |
| 08/14/2026 | $4.98 | $4.84 (-2.81%) | $4.98 | $4.72 | 676.67 K | $414.43 M |
| 08/13/2026 | $4.95 | $4.96 (0.2%) | $5.01 | $4.73 | 1.11 M | $424.71 M |
| 08/12/2026 | $4.84 | $4.87 (0.62%) | $5.08 | $4.70 | 1.63 M | $417.00 M |
| 08/11/2026 | $4.66 | $4.78 (2.58%) | $4.89 | $4.54 | 1.33 M | $409.30 M |
| 08/10/2026 | $4.79 | $4.63 (-3.34%) | $4.85 | $4.60 | 722.07 K | $396.45 M |
| 08/07/2026 | $4.60 | $4.81 (4.57%) | $4.83 | $4.54 | 1.08 M | $390.49 M |
| 08/06/2026 | $4.57 | $4.55 (-0.44%) | $4.71 | $4.40 | 1.46 M | $369.39 M |
| 08/05/2026 | $4.50 | $4.45 (-1.11%) | $4.69 | $4.36 | 910.66 K | $361.27 M |
| 08/04/2026 | $4.22 | $4.41 (4.5%) | $4.49 | $4.22 | 917.01 K | $358.02 M |
| 08/03/2026 | $4.15 | $4.20 (1.2%) | $4.21 | $3.99 | 667.20 K | $340.97 M |
| 07/31/2026 | $4.38 | $4.13 (-5.71%) | $4.38 | $4.07 | 713.57 K | $335.29 M |
| 07/30/2026 | $4.36 | $4.35 (-0.23%) | $4.47 | $4.28 | 644.63 K | $353.15 M |
| 07/29/2026 | $4.49 | $4.31 (-4.01%) | $4.49 | $4.22 | 855.81 K | $349.90 M |
| 07/28/2026 | $4.48 | $4.39 (-2.01%) | $4.51 | $4.33 | 586.10 K | $356.40 M |
| 07/27/2026 | $4.70 | $4.47 (-4.89%) | $4.85 | $4.40 | 965.60 K | $362.89 M |
| 07/24/2026 | $4.72 | $4.66 (-1.27%) | $4.90 | $4.50 | 656.90 K | $378.32 M |
| 07/23/2026 | $4.73 | $4.71 (-0.42%) | $4.84 | $4.65 | 945.34 K | $382.38 M |
| 07/22/2026 | $4.72 | $4.87 (3.18%) | $5.01 | $4.64 | 4.66 M | $395.37 M |
| 07/21/2026 | $4.66 | $4.66 (0%) | $4.72 | $4.51 | 331.12 K | $378.32 M |
| 07/20/2026 | $4.70 | $4.55 (-3.19%) | $4.79 | $4.46 | 415.00 K | $369.39 M |
| 07/17/2026 | $4.47 | $4.69 (4.92%) | $4.75 | $4.47 | 730.14 K | $380.75 M |
| 07/16/2026 | $4.72 | $4.56 (-3.39%) | $4.84 | $4.40 | 780.23 K | $370.20 M |
| 07/15/2026 | $4.61 | $4.74 (2.82%) | $4.78 | $4.51 | 772.12 K | $384.81 M |
| 07/14/2026 | $4.69 | $4.62 (-1.49%) | $4.76 | $4.51 | 606.60 K | $375.07 M |
| 07/13/2026 | $4.77 | $4.64 (-2.73%) | $4.90 | $4.54 | 584.31 K | $376.69 M |
| 07/10/2026 | $5.05 | $4.82 (-4.55%) | $5.09 | $4.64 | 744.61 K | $391.31 M |
| 07/09/2026 | $5.29 | $5.05 (-4.54%) | $5.38 | $4.95 | 971.12 K | $409.98 M |
| 07/08/2026 | $4.74 | $5.28 (11.39%) | $5.28 | $4.71 | 1.17 M | $428.65 M |
| 07/07/2026 | $4.70 | $4.79 (1.91%) | $4.94 | $4.56 | 1.27 M | $388.87 M |
| 07/06/2026 | $4.69 | $4.60 (-1.92%) | $4.76 | $4.53 | 696.20 K | $373.45 M |
| 07/02/2026 | $4.54 | $4.69 (3.3%) | $4.73 | $4.53 | 825.60 K | $380.75 M |
| 07/01/2026 | $4.67 | $4.45 (-4.71%) | $4.79 | $4.33 | 852.60 K | $361.27 M |
| 06/30/2026 | $4.81 | $4.66 (-3.12%) | $4.88 | $4.65 | 740.73 K | $378.32 M |
| 06/29/2026 | $4.83 | $4.81 (-0.41%) | $4.92 | $4.69 | 1.04 M | $390.49 M |
| 06/26/2026 | $4.69 | $4.75 (1.28%) | $4.92 | $4.67 | 2.34 M | $385.62 M |
| 06/25/2026 | $4.85 | $4.70 (-3.09%) | $4.95 | $4.67 | 866.80 K | $381.56 M |
| 06/24/2026 | $4.98 | $4.89 (-1.81%) | $5.09 | $4.85 | 822.60 K | $396.99 M |
| 06/23/2026 | $4.98 | $4.92 (-1.2%) | $5.25 | $4.90 | 762.80 K | $399.42 M |
| 06/22/2026 | $5.00 | $5.04 (0.8%) | $5.14 | $4.86 | 1.53 M | $409.17 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.
