5 DAY PERFORMANCE
+136.94%
1 MONTH PERFORMANCE
+118.18%
3 MONTH PERFORMANCE
+67.19%
6 MONTH PERFORMANCE
+24.83%
YEAR-TO-DATE PERFORMANCE
-25.08%
1 YEAR PERFORMANCE
-9.27%
Lexeo Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.23 | $2.91 (-9.91%) | $3.37 | $2.78 | 1.71 M | $249.17 M |
| 11/04/2026 | $3.22 | $3.23 (0.31%) | $3.44 | $3.04 | 1.19 M | $276.57 M |
| 11/03/2026 | $3.10 | $3.11 (0.32%) | $3.30 | $3.01 | 1.31 M | $266.30 M |
| 11/02/2026 | $3.16 | $3.06 (-3.16%) | $3.18 | $2.99 | 1.22 M | $262.02 M |
| 10/30/2026 | $3.02 | $3.14 (3.97%) | $3.30 | $2.90 | 1.00 M | $268.87 M |
| 10/29/2026 | $3.16 | $3.06 (-3.16%) | $3.38 | $3.05 | 1.05 M | $262.02 M |
| 10/28/2026 | $2.85 | $3.13 (9.82%) | $3.14 | $2.78 | 1.20 M | $268.01 M |
| 10/27/2026 | $2.71 | $2.87 (5.9%) | $2.94 | $2.65 | 2.68 M | $245.75 M |
| 10/26/2026 | $2.80 | $2.70 (-3.57%) | $2.83 | $2.68 | 1.16 M | $231.19 M |
| 10/23/2026 | $2.87 | $2.80 (-2.44%) | $2.97 | $2.73 | 619.40 K | $239.75 M |
| 10/22/2026 | $2.98 | $2.89 (-3.02%) | $3.12 | $2.89 | 492.50 K | $247.46 M |
| 10/21/2026 | $3.03 | $3.00 (-0.99%) | $3.09 | $2.97 | 1.08 M | $256.88 M |
| 10/20/2026 | $2.76 | $3.02 (9.42%) | $3.06 | $2.71 | 1.28 M | $258.59 M |
| 10/19/2026 | $2.65 | $2.76 (4.15%) | $2.81 | $2.55 | 1.86 M | $236.33 M |
| 10/16/2026 | $2.75 | $2.64 (-4%) | $2.84 | $2.63 | 2.51 M | $226.05 M |
| 10/15/2026 | $2.66 | $2.76 (3.76%) | $2.83 | $2.61 | 1.30 M | $236.33 M |
| 10/14/2026 | $2.70 | $2.63 (-2.59%) | $2.79 | $2.56 | 1.94 M | $225.20 M |
| 10/13/2026 | $3.09 | $2.74 (-11.33%) | $3.09 | $2.74 | 1.59 M | $234.62 M |
| 10/12/2026 | $3.22 | $3.04 (-5.59%) | $3.22 | $3.04 | 1.05 M | $260.31 M |
| 10/09/2026 | $3.21 | $3.23 (0.62%) | $3.34 | $3.12 | 961.40 K | $276.57 M |
| 10/08/2026 | $3.27 | $3.21 (-1.83%) | $3.28 | $3.11 | 2.55 M | $274.86 M |
| 10/07/2026 | $3.27 | $3.31 (1.22%) | $3.47 | $3.22 | 1.20 M | $283.42 M |
| 10/06/2026 | $3.43 | $3.30 (-3.79%) | $3.43 | $3.17 | 1.54 M | $282.57 M |
| 10/05/2026 | $3.56 | $3.41 (-4.21%) | $3.66 | $3.37 | 1.86 M | $291.99 M |
| 10/02/2026 | $3.66 | $3.53 (-3.55%) | $3.69 | $3.50 | 2.59 M | $302.26 M |
| 10/01/2026 | $3.38 | $3.62 (7.1%) | $3.68 | $3.30 | 2.89 M | $309.97 M |
| 09/30/2026 | $3.44 | $3.38 (-1.74%) | $3.59 | $3.28 | 3.05 M | $289.42 M |
| 09/29/2026 | $3.14 | $3.42 (8.92%) | $3.59 | $2.98 | 6.56 M | $292.84 M |
| 09/28/2026 | $3.27 | $3.14 (-3.98%) | $3.29 | $3.14 | 1.26 M | $268.87 M |
| 09/25/2026 | $3.40 | $3.31 (-2.65%) | $3.46 | $3.27 | 1.01 M | $283.42 M |
| 09/24/2026 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.33 | 1.49 M | $290.27 M |
| 09/23/2026 | $4.07 | $3.52 (-13.51%) | $4.09 | $3.46 | 2.43 M | $301.41 M |
| 09/22/2026 | $4.31 | $4.07 (-5.57%) | $4.33 | $4.04 | 3.09 M | $348.50 M |
| 09/21/2026 | $4.24 | $4.08 (-3.77%) | $4.34 | $4.04 | 854.80 K | $349.36 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 |
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.
