5 DAY PERFORMANCE
+80.15%
1 MONTH PERFORMANCE
+55.32%
3 MONTH PERFORMANCE
+27.84%
6 MONTH PERFORMANCE
+3.91%
YEAR-TO-DATE PERFORMANCE
-25.08%
1 YEAR PERFORMANCE
+67.19%
Lexeo Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.60 | $4.58 (-0.54%) | $4.73 | $4.57 | 423.05 K | |
| 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 |
| 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 |
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.
