5 DAY PERFORMANCE
+164.07%
1 MONTH PERFORMANCE
+68.96%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
-26.27%
YEAR-TO-DATE PERFORMANCE
+8.36%
1 YEAR PERFORMANCE
-57.00%
Lexeo Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.90 | $2.97 (2.41%) | $3.02 | $2.76 | 328,083 | $93.07 M |
| 03/12/2025 | $2.69 | $2.91 (8.18%) | $2.95 | $2.66 | 279,780 | $96.21 M |
| 03/11/2025 | $2.69 | $2.66 (-1.12%) | $2.75 | $2.51 | 399,000 | $87.95 M |
| 03/10/2025 | $2.63 | $2.62 (-0.38%) | $2.79 | $2.56 | 290,024 | $86.63 M |
| 03/07/2025 | $2.80 | $2.70 (-3.57%) | $2.95 | $2.69 | 294,200 | $89.27 M |
| 03/06/2025 | $2.75 | $2.81 (2.18%) | $2.89 | $2.67 | 385,415 | $92.91 M |
| 03/05/2025 | $2.51 | $2.71 (7.97%) | $2.72 | $2.47 | 1.06 M | $89.60 M |
| 03/04/2025 | $2.35 | $2.50 (6.38%) | $2.65 | $2.34 | 1.56 M | $82.66 M |
| 03/03/2025 | $2.90 | $2.34 (-19.31%) | $2.95 | $2.32 | 1.10 M | $77.37 M |
| 02/28/2025 | $3.00 | $2.86 (-4.67%) | $3.38 | $2.83 | 697,391 | $94.56 M |
| 02/27/2025 | $3.16 | $2.99 (-5.38%) | $3.21 | $2.97 | 571,300 | $98.86 M |
| 02/26/2025 | $3.41 | $3.16 (-7.33%) | $3.44 | $3.11 | 791,127 | $104.48 M |
| 02/25/2025 | $3.73 | $3.38 (-9.38%) | $3.83 | $3.37 | 288,012 | $111.75 M |
| 02/24/2025 | $3.91 | $3.73 (-4.6%) | $3.91 | $3.42 | 171,112 | $123.33 M |
| 02/21/2025 | $4.06 | $3.89 (-4.19%) | $4.22 | $3.87 | 179,300 | $128.62 M |
| 02/20/2025 | $4.38 | $4.03 (-7.99%) | $4.38 | $3.97 | 287,500 | $133.24 M |
| 02/19/2025 | $4.33 | $4.46 (3%) | $4.52 | $4.12 | 119,700 | $147.46 M |
| 02/18/2025 | $4.44 | $4.33 (-2.48%) | $4.72 | $4.21 | 391,113 | $143.16 M |
| 02/14/2025 | $4.56 | $4.50 (-1.32%) | $4.58 | $4.26 | 252,800 | $148.78 M |
| 02/13/2025 | $4.00 | $4.22 (5.5%) | $4.29 | $3.85 | 284,600 | $139.53 M |
| 02/12/2025 | $4.18 | $3.95 (-5.5%) | $4.27 | $3.84 | 509,206 | $130.60 M |
| 02/11/2025 | $4.56 | $4.25 (-6.8%) | $4.91 | $4.20 | 317,528 | $140.52 M |
| 02/10/2025 | $4.90 | $4.62 (-5.71%) | $5.07 | $4.23 | 402,800 | $152.75 M |
| 02/07/2025 | $5.33 | $4.95 (-7.13%) | $5.54 | $4.74 | 764,100 | $163.66 M |
| 02/06/2025 | $5.94 | $5.42 (-8.75%) | $6.04 | $5.39 | 86,219 | $179.20 M |
| 02/05/2025 | $5.85 | $5.81 (-0.68%) | $6.04 | $5.45 | 258,000 | $192.10 M |
| 02/04/2025 | $5.42 | $5.77 (6.46%) | $5.80 | $5.22 | 170,800 | $190.77 M |
| 02/03/2025 | $5.29 | $5.55 (4.91%) | $5.58 | $5.23 | 86,953 | $183.50 M |
| 01/31/2025 | $5.22 | $5.43 (4.02%) | $5.60 | $5.20 | 142,700 | $179.53 M |
| 01/30/2025 | $5.25 | $5.25 (0%) | $5.48 | $5.18 | 147,235 | $173.58 M |
| 01/29/2025 | $5.68 | $5.21 (-8.27%) | $5.68 | $5.20 | 79,351 | $172.26 M |
| 01/28/2025 | $5.83 | $5.68 (-2.57%) | $6.02 | $5.39 | 155,100 | $187.80 M |
| 01/27/2025 | $5.56 | $5.87 (5.58%) | $5.89 | $5.50 | 121,795 | $194.08 M |
| 01/24/2025 | $5.55 | $5.58 (0.54%) | $5.93 | $5.25 | 168,600 | $184.49 M |
| 01/23/2025 | $4.87 | $5.61 (15.2%) | $5.63 | $4.67 | 631,400 | $185.48 M |
| 01/22/2025 | $4.89 | $4.90 (0.2%) | $5.23 | $4.87 | 306,031 | $162.01 M |
| 01/21/2025 | $5.15 | $4.88 (-5.24%) | $5.16 | $4.85 | 302,229 | $161.35 M |
| 01/17/2025 | $5.24 | $5.07 (-3.24%) | $5.29 | $4.85 | 274,728 | $167.63 M |
| 01/16/2025 | $5.49 | $5.19 (-5.46%) | $5.73 | $4.78 | 338,100 | $171.60 M |
| 01/15/2025 | $6.00 | $5.49 (-8.5%) | $6.06 | $5.34 | 263,804 | $181.52 M |
| 01/14/2025 | $6.34 | $5.80 (-8.52%) | $6.40 | $5.79 | 296,300 | $191.77 M |
| 01/13/2025 | $6.25 | $6.34 (1.44%) | $6.43 | $6.02 | 117,431 | $209.62 M |
| 01/10/2025 | $6.66 | $6.39 (-4.05%) | $6.71 | $6.10 | 267,800 | $211.27 M |
| 01/08/2025 | $7.25 | $6.82 (-5.93%) | $7.25 | $6.77 | 194,400 | $225.49 M |
| 01/07/2025 | $7.10 | $7.33 (3.24%) | $7.38 | $6.94 | 177,407 | $242.35 M |
| 01/06/2025 | $7.28 | $7.13 (-2.06%) | $7.66 | $7.09 | 238,507 | $235.74 M |
| 01/03/2025 | $6.71 | $7.29 (8.64%) | $7.60 | $6.63 | 227,500 | $241.03 M |
| 01/02/2025 | $6.71 | $6.67 (-0.6%) | $6.99 | $6.50 | 174,100 | $220.53 M |
| 12/31/2024 | $6.60 | $6.58 (-0.3%) | $6.67 | $6.29 | 98,200 | $217.56 M |
| 12/30/2024 | $6.62 | $6.54 (-1.21%) | $6.77 | $6.30 | 274,800 | $216.23 M |
| 12/27/2024 | $6.79 | $6.78 (-0.15%) | $6.90 | $6.45 | 182,900 | $224.17 M |
| 12/26/2024 | $6.23 | $6.78 (8.83%) | $6.79 | $6.12 | 90,125 | $224.17 M |
| 12/24/2024 | $6.21 | $6.35 (2.25%) | $6.36 | $5.95 | 44,300 | $209.95 M |
| 12/23/2024 | $6.21 | $6.21 (0%) | $6.34 | $6.15 | 105,349 | $205.32 M |
| 12/20/2024 | $5.91 | $6.28 (6.26%) | $6.34 | $5.81 | 598,933 | $207.64 M |
| 12/19/2024 | $6.30 | $6.04 (-4.13%) | $6.40 | $5.97 | 154,514 | $199.70 M |
| 12/18/2024 | $6.97 | $6.36 (-8.75%) | $7.04 | $6.24 | 160,037 | $210.28 M |
| 12/17/2024 | $7.09 | $6.96 (-1.83%) | $7.40 | $6.77 | 204,118 | $230.12 M |
| 12/16/2024 | $6.90 | $7.08 (2.61%) | $7.17 | $6.84 | 170,627 | $234.09 M |
| 12/13/2024 | $7.01 | $6.88 (-1.85%) | $7.27 | $6.78 | 166,351 | $227.47 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.
