LENZ Therapeutics Inc (LENZ) Historical Stock Data
17.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LENZ is down -0.80% a day on average. There have been 14 days where LENZ Therapeutics Inc closed green and 16 days where LENZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.72 | 17.14 | ↑$0.42 (2.51%) | 16.60 | 17.67 | 321.05K |
| 2025-12-23 | 17.20 | 16.89 | ↓$0.31 (-1.80%) | 16.26 | 17.46 | 789.79K |
| 2025-12-22 | 17.97 | 17.62 | ↓$0.35 (-1.95%) | 17.41 | 18.41 | 592.29K |
| 2025-12-19 | 17.18 | 18.00 | ↑$0.82 (4.77%) | 17.18 | 18.47 | 1.01M |
| 2025-12-18 | 16.60 | 17.07 | ↑$0.47 (2.83%) | 16.50 | 17.88 | 779.36K |
| 2025-12-17 | 16.70 | 16.37 | ↓$0.33 (-1.98%) | 16.33 | 17.64 | 1.45M |
| 2025-12-16 | 17.20 | 16.70 | ↓$0.50 (-2.91%) | 16.30 | 17.27 | 1.63M |
| 2025-12-15 | 19.43 | 17.08 | ↓$2.35 (-12.09%) | 16.63 | 19.62 | 2.32M |
| 2025-12-12 | 24.66 | 18.14 | ↓$6.52 (-26.44%) | 15.70 | 24.76 | 6.59M |
| 2025-12-11 | 24.97 | 24.50 | ↓$0.47 (-1.88%) | 24.02 | 25.49 | 850.99K |
| 2025-12-10 | 26.36 | 25.04 | ↓$1.32 (-5.01%) | 24.77 | 26.66 | 1.11M |
| 2025-12-09 | 26.71 | 26.45 | ↓$0.26 (-0.97%) | 25.32 | 27.16 | 675.63K |
| 2025-12-08 | 27.00 | 26.71 | ↓$0.29 (-1.07%) | 26.03 | 27.82 | 726.52K |
| 2025-12-05 | 27.70 | 26.72 | ↓$0.98 (-3.54%) | 26.65 | 28.11 | 388.79K |
| 2025-12-04 | 27.82 | 27.90 | ↑$0.08 (0.29%) | 27.74 | 28.99 | 492.04K |
| 2025-12-03 | 27.63 | 28.00 | ↑$0.37 (1.34%) | 27.60 | 28.74 | 885.54K |
| 2025-12-02 | 30.13 | 27.31 | ↓$2.82 (-9.36%) | 27.08 | 30.78 | 0.91M |
| 2025-12-01 | 30.00 | 30.40 | ↑$0.40 (1.33%) | 29.54 | 30.80 | 637.51K |
| 2025-11-26 | 30.29 | 30.72 | ↑$0.43 (1.42%) | 30.01 | 31.83 | 759.35K |
| 2025-11-25 | 31.84 | 29.88 | ↓$1.96 (-6.16%) | 29.72 | 32.10 | 615.70K |
| 2025-11-24 | 29.54 | 31.94 | ↑$2.41 (8.14%) | 28.93 | 31.78 | 1M |
| 2025-11-21 | 27.69 | 29.56 | ↑$1.87 (6.75%) | 27.44 | 30.25 | 1.01M |
| 2025-11-20 | 28.52 | 27.72 | ↓$0.80 (-2.81%) | 27.75 | 29.80 | 0.95M |
| 2025-11-19 | 27.29 | 28.40 | ↑$1.11 (4.07%) | 26.80 | 29.02 | 1.20M |
| 2025-11-18 | 25.38 | 27.23 | ↑$1.85 (7.29%) | 25.02 | 27.34 | 0.97M |
| 2025-11-17 | 25.56 | 25.70 | ↑$0.14 (0.55%) | 25.00 | 26.92 | 0.98M |
| 2025-11-14 | 26.00 | 25.60 | ↓$0.40 (-1.54%) | 25.02 | 26.23 | 1.05M |
| 2025-11-13 | 25.32 | 26.49 | ↑$1.17 (4.62%) | 24.51 | 26.54 | 1.50M |
| 2025-11-12 | 26.43 | 25.50 | ↓$0.93 (-3.52%) | 24.51 | 26.81 | 1.26M |
| 2025-11-11 | 23.40 | 26.45 | ↑$3.05 (13.03%) | 23.40 | 26.67 | 1.73M |
Create an account or log in to view more rows.
$LENZ we want higher!!!
$LENZ Markets about as efficient as a retirement home
$LENZ bear trap?
$LENZ GET IN mofos!!!
$LENZ buy buy buy!!
$LENZ has just been halted from trading.
$LENZ volume is almost nonexistent
$LENZ COME ON!!! Ugh!
$LENZ bull flag
breakout!
$LENZ Stair stepping nicely