LENZ Therapeutics Inc (LENZ) Historical Stock Data
26.81 ↓0.53 (-1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LENZ is up 0.49% a day on average. There have been 16 days where LENZ Therapeutics Inc closed green and 14 days where LENZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 27.35 | 26.81 | ↓$0.54 (-1.97%) | 26.76 | 28.00 | 202.35K |
| 2025-05-15 | 28.03 | 27.34 | ↓$0.69 (-2.46%) | 27.00 | 28.03 | 154.92K |
| 2025-05-14 | 29.00 | 27.63 | ↓$1.37 (-4.72%) | 27.25 | 29.21 | 128.97K |
| 2025-05-13 | 29.75 | 28.96 | ↓$0.79 (-2.66%) | 28.09 | 29.99 | 144.27K |
| 2025-05-12 | 27.46 | 29.37 | ↑$1.91 (6.96%) | 27.46 | 29.87 | 221.32K |
| 2025-05-09 | 26.34 | 26.34 | ↑$0.00 (0.00%) | 24.89 | 26.44 | 226.12K |
| 2025-05-08 | 25.34 | 25.87 | ↑$0.53 (2.09%) | 22.52 | 27.37 | 215.19K |
| 2025-05-07 | 25.89 | 25.34 | ↓$0.55 (-2.12%) | 25.15 | 26.77 | 182.05K |
| 2025-05-06 | 28.49 | 25.89 | ↓$2.60 (-9.13%) | 25.74 | 28.49 | 165.10K |
| 2025-05-05 | 29.12 | 29.10 | ↓$0.02 (-0.07%) | 28.58 | 29.71 | 126.91K |
| 2025-05-02 | 29.47 | 29.52 | ↑$0.05 (0.17%) | 29.00 | 30.48 | 267.05K |
| 2025-05-01 | 28.42 | 28.88 | ↑$0.46 (1.62%) | 27.71 | 29.42 | 245.78K |
| 2025-04-30 | 26.53 | 28.52 | ↑$1.99 (7.48%) | 26.17 | 28.86 | 278.76K |
| 2025-04-29 | 27.03 | 26.63 | ↓$0.40 (-1.48%) | 26.34 | 28.67 | 169.83K |
| 2025-04-28 | 26.92 | 27.28 | ↑$0.35 (1.32%) | 26.53 | 27.50 | 202.69K |
| 2025-04-25 | 28.43 | 26.87 | ↓$1.56 (-5.49%) | 26.76 | 28.77 | 188.54K |
| 2025-04-24 | 26.96 | 28.61 | ↑$1.65 (6.12%) | 26.34 | 28.66 | 849.09K |
| 2025-04-23 | 26.82 | 26.95 | ↑$0.13 (0.48%) | 26.06 | 28.32 | 246.08K |
| 2025-04-22 | 24.46 | 25.79 | ↑$1.33 (5.44%) | 23.90 | 26.08 | 141.94K |
| 2025-04-21 | 23.49 | 24.11 | ↑$0.62 (2.64%) | 22.64 | 24.71 | 156.91K |
| 2025-04-17 | 23.03 | 23.82 | ↑$0.79 (3.43%) | 23.01 | 24.59 | 210.47K |
| 2025-04-16 | 23.35 | 23.06 | ↓$0.29 (-1.24%) | 21.91 | 23.39 | 318.40K |
| 2025-04-15 | 23.74 | 23.89 | ↑$0.15 (0.63%) | 22.47 | 24.39 | 218.58K |
| 2025-04-14 | 22.19 | 23.24 | ↑$1.05 (4.73%) | 20.90 | 23.70 | 319.12K |
| 2025-04-11 | 18.54 | 20.26 | ↑$1.72 (9.28%) | 18.13 | 20.39 | 215.18K |
| 2025-04-10 | 19.71 | 18.54 | ↓$1.17 (-5.94%) | 17.83 | 19.94 | 175.11K |
| 2025-04-09 | 17.78 | 20.42 | ↑$2.64 (14.85%) | 16.54 | 20.48 | 738.22K |
| 2025-04-08 | 20.37 | 18.32 | ↓$2.05 (-10.06%) | 18.09 | 20.74 | 422.45K |
| 2025-04-07 | 20.01 | 19.50 | ↓$0.51 (-2.55%) | 18.81 | 21.49 | 465.39K |
| 2025-04-04 | 21.75 | 21.18 | ↓$0.57 (-2.62%) | 20.08 | 22.02 | 533.82K |
Create an account or log in to view more rows.
$LENZ Stair stepping nicely
$LENZ holdddd it tight yall
$LENZ Tomorrow
$LENZ Tomorrow
$LENZ how long until we take off?
$LENZ breaking out of this wedge sooner than later
$LENZ we need more volume
$LENZ I would not be a bear now
$LENZ When in doubt
zoom out. ??
$LENZ Felling good about next week!!