5 DAY PERFORMANCE
+50.91%
1 MONTH PERFORMANCE
+45.60%
3 MONTH PERFORMANCE
+34.30%
6 MONTH PERFORMANCE
-28.74%
YEAR-TO-DATE PERFORMANCE
-25.08%
1 YEAR PERFORMANCE
+87.88%
Lexeo Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.00 | $5.04 (0.8%) | $5.14 | $4.86 | 1.53 M | $409.17 M |
| 06/18/2026 | $4.99 | $4.93 (-1.2%) | $5.34 | $4.92 | 1.48 M | $400.24 M |
| 06/17/2026 | $4.84 | $4.98 (2.89%) | $5.27 | $4.80 | 1.42 M | $404.30 M |
| 06/16/2026 | $4.69 | $4.75 (1.28%) | $4.81 | $4.50 | 724.40 K | $385.62 M |
| 06/15/2026 | $4.56 | $4.65 (1.97%) | $5.04 | $4.51 | 2.46 M | $377.50 M |
| 06/12/2026 | $4.21 | $4.37 (3.8%) | $4.64 | $4.21 | 625.04 K | $354.77 M |
| 06/11/2026 | $4.09 | $4.20 (2.69%) | $4.32 | $4.03 | 591.19 K | $340.97 M |
| 06/10/2026 | $4.23 | $4.13 (-2.36%) | $4.48 | $4.11 | 487.75 K | $335.29 M |
| 06/09/2026 | $4.31 | $4.24 (-1.62%) | $4.40 | $4.09 | 437.81 K | $344.22 M |
| 06/08/2026 | $4.42 | $4.21 (-4.75%) | $4.48 | $4.16 | 501.94 K | $341.78 M |
| 06/05/2026 | $4.77 | $4.37 (-8.39%) | $4.78 | $4.34 | 465.60 K | $354.77 M |
| 06/04/2026 | $4.54 | $4.78 (5.29%) | $4.88 | $4.54 | 534.12 K | $388.06 M |
| 06/03/2026 | $4.50 | $4.50 (0%) | $4.58 | $4.41 | 628.90 K | $365.33 M |
| 06/02/2026 | $4.71 | $4.51 (-4.25%) | $4.74 | $4.47 | 812.65 K | $366.14 M |
| 06/01/2026 | $5.11 | $4.81 (-5.87%) | $5.11 | $4.79 | 800.02 K | $390.49 M |
| 05/29/2026 | $5.12 | $5.14 (0.39%) | $5.25 | $4.95 | 666.80 K | $417.28 M |
| 05/28/2026 | $5.08 | $5.08 (0%) | $5.15 | $4.95 | 504.40 K | $412.41 M |
| 05/27/2026 | $5.15 | $5.09 (-1.17%) | $5.24 | $5.06 | 589.35 K | $413.23 M |
| 05/26/2026 | $5.16 | $5.14 (-0.39%) | $5.29 | $5.07 | 601.60 K | $417.28 M |
| 05/22/2026 | $5.23 | $5.11 (-2.29%) | $5.41 | $5.09 | 461.20 K | $414.85 M |
| 05/21/2026 | $5.00 | $5.23 (4.6%) | $5.30 | $4.96 | 666.24 K | $424.59 M |
| 05/20/2026 | $4.48 | $5.12 (14.29%) | $5.20 | $4.48 | 1.84 M | $415.66 M |
| 05/19/2026 | $4.66 | $4.48 (-3.86%) | $4.66 | $4.43 | 1.02 M | $363.70 M |
| 05/18/2026 | $5.11 | $4.71 (-7.83%) | $5.23 | $4.61 | 859.90 K | $382.38 M |
| 05/15/2026 | $5.41 | $5.09 (-5.91%) | $5.47 | $5.01 | 787.57 K | $413.23 M |
| 05/14/2026 | $5.81 | $5.50 (-5.34%) | $5.85 | $5.45 | 424.50 K | $446.51 M |
| 05/13/2026 | $5.69 | $5.76 (1.23%) | $6.00 | $5.61 | 1.24 M | $467.62 M |
| 05/12/2026 | $6.11 | $5.70 (-6.71%) | $6.18 | $5.68 | 1.02 M | $462.75 M |
| 05/11/2026 | $6.00 | $6.12 (2%) | $6.43 | $5.93 | 965.02 K | $496.84 M |
| 05/08/2026 | $5.82 | $5.83 (0.17%) | $5.96 | $5.67 | 994.00 K | $473.30 M |
| 05/07/2026 | $6.19 | $5.82 (-5.98%) | $6.30 | $5.74 | 571.93 K | $472.49 M |
| 05/06/2026 | $6.03 | $6.23 (3.32%) | $6.29 | $5.89 | 616.90 K | $505.78 M |
| 05/05/2026 | $5.88 | $5.96 (1.36%) | $6.03 | $5.74 | 416.50 K | $483.86 M |
| 05/04/2026 | $5.72 | $5.80 (1.4%) | $5.95 | $5.68 | 308.40 K | $470.87 M |
| 05/01/2026 | $5.69 | $5.77 (1.41%) | $5.86 | $5.54 | 448.68 K | $468.43 M |
| 04/30/2026 | $5.70 | $5.70 (0%) | $5.84 | $5.65 | 393.70 K | $462.75 M |
| 04/29/2026 | $5.73 | $5.68 (-0.87%) | $5.76 | $5.61 | 365.64 K | $461.12 M |
| 04/28/2026 | $5.62 | $5.81 (3.38%) | $5.89 | $5.62 | 438.10 K | $471.68 M |
| 04/27/2026 | $5.89 | $5.63 (-4.41%) | $6.08 | $5.60 | 728.90 K | $457.06 M |
| 04/24/2026 | $5.99 | $5.85 (-2.34%) | $5.99 | $5.75 | 940.50 K | $474.93 M |
| 04/23/2026 | $6.31 | $6.01 (-4.75%) | $6.36 | $5.94 | 1.08 M | $487.91 M |
| 04/22/2026 | $6.35 | $6.33 (-0.31%) | $6.46 | $6.27 | 1.06 M | $513.89 M |
| 04/21/2026 | $6.55 | $6.29 (-3.97%) | $6.63 | $6.22 | 764.10 K | $510.65 M |
| 04/20/2026 | $6.89 | $6.53 (-5.22%) | $6.95 | $6.49 | 813.48 K | $530.13 M |
| 04/17/2026 | $6.81 | $6.91 (1.47%) | $7.02 | $6.73 | 656.81 K | $560.98 M |
| 04/16/2026 | $6.79 | $6.58 (-3.09%) | $6.79 | $6.48 | 479.12 K | $534.19 M |
| 04/15/2026 | $6.65 | $6.80 (2.26%) | $6.83 | $6.43 | 608.70 K | $552.05 M |
| 04/14/2026 | $6.45 | $6.67 (3.41%) | $6.88 | $6.45 | 881.64 K | $541.50 M |
| 04/13/2026 | $5.98 | $6.38 (6.69%) | $6.49 | $5.93 | 905.33 K | $517.95 M |
| 04/10/2026 | $6.43 | $5.98 (-7%) | $6.50 | $5.95 | 706.50 K | $485.48 M |
| 04/09/2026 | $6.35 | $6.43 (1.26%) | $6.60 | $6.30 | 531.52 K | $522.01 M |
| 04/08/2026 | $6.49 | $6.44 (-0.77%) | $6.61 | $6.22 | 1.04 M | $522.82 M |
| 04/07/2026 | $5.74 | $6.31 (9.93%) | $6.33 | $5.55 | 1.15 M | $512.27 M |
| 04/06/2026 | $5.73 | $5.77 (0.7%) | $5.95 | $5.54 | 5.26 M | $468.43 M |
| 04/02/2026 | $5.51 | $5.72 (3.81%) | $5.83 | $5.48 | 625.80 K | $464.37 M |
| 04/01/2026 | $5.62 | $5.67 (0.89%) | $6.07 | $5.61 | 1.15 M | $460.31 M |
| 03/31/2026 | $5.86 | $5.74 (-2.05%) | $5.93 | $5.21 | 1.39 M | $466.00 M |
| 03/30/2026 | $5.47 | $5.27 (-3.66%) | $5.52 | $5.01 | 828.11 K | $427.84 M |
| 03/27/2026 | $5.59 | $5.46 (-2.33%) | $5.78 | $5.43 | 881.60 K | $443.26 M |
| 03/26/2026 | $5.62 | $5.65 (0.53%) | $6.08 | $5.56 | 801.00 K | $458.69 M |
| 03/25/2026 | $5.67 | $5.72 (0.88%) | $5.96 | $5.67 | 719.34 K | $464.37 M |
| 03/24/2026 | $5.40 | $5.50 (1.85%) | $5.57 | $5.22 | 753.60 K | $446.51 M |
| 03/23/2026 | $5.72 | $5.54 (-3.15%) | $5.82 | $5.43 | 737.20 K | $449.76 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.
