Dark

LENZ
LENZ Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:24:14 PM EDT

5.31USD-0.933%(-0.05)206,087

4.54Bid 5.33Ask 0.79Spread

Pre-market

Aug 11, 2026 9:22:30 AM EDT

5.37USD+0.192%(+0.01)4,629

After-hours

Aug 7, 2026 4:00:30 PM EDT

5.36USD-0.093%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	5.4500	5.4600	5.2600	5.3100	-0.933%	206,087	0.000%
2026-08-10	5.3800	5.4778	5.2900	5.3600	0.000%	441,846	-0.933%
2026-08-07	5.2900	5.4200	5.2100	5.3600	+2.682%	452,969	-0.933%
2026-08-06	5.3400	5.4537	5.1600	5.2200	-0.949%	535,052	+1.724%
2026-08-05	5.1000	5.4500	5.0300	5.2700	+4.356%	964,365	+0.759%
2026-08-04	5.0500	5.0999	4.9200	5.0500	+1.101%	844,320	+5.149%
2026-08-03	5.2700	5.3900	4.9800	4.9950	-5.755%	1,030,651	+6.306%
2026-07-31	5.7400	5.7400	5.1800	5.3000	-7.986%	865,339	+0.189%
2026-07-30	5.6900	5.8200	5.5700	5.7600	+0.699%	489,722	-7.813%
2026-07-29	5.8100	5.9400	5.5300	5.7200	-2.721%	722,655	-7.168%
2026-07-28	5.7400	6.1400	5.6105	5.8800	+3.158%	639,370	-9.694%
2026-07-27	5.4900	5.9400	5.4650	5.7000	+4.015%	1,181,399	-6.842%
2026-07-24	5.0700	5.5000	5.0300	5.4800	+8.515%	1,429,509	-3.102%
2026-07-23	5.2600	5.4190	5.0100	5.0500	-5.431%	613,457	+5.149%
2026-07-22	5.1300	5.4300	5.0600	5.3400	+3.488%	688,408	-0.562%
2026-07-21	4.8900	5.1600	4.8900	5.1600	+4.032%	749,391	+2.907%
2026-07-20	5.1700	5.2500	4.9300	4.9600	-4.247%	1,268,764	+7.056%
2026-07-17	4.8800	5.2000	4.8800	5.1800	+6.148%	1,116,591	+2.510%
2026-07-16	4.9900	4.9900	4.6800	4.8800	-2.204%	1,943,256	+8.811%
2026-07-15	4.9600	5.0860	4.7839	4.9900	+1.217%	1,079,598	+6.413%
2026-07-14	5.2900	5.2900	4.9050	4.9300	-5.736%	1,624,069	+7.708%
2026-07-13	5.5400	5.5800	5.2000	5.2300	-6.440%	1,525,810	+1.530%
2026-07-10	5.8500	5.8600	5.3414	5.5900	-3.454%	1,202,745	-5.009%
2026-07-09	6.1900	6.2000	5.7050	5.7900	-5.546%	787,310	-8.290%
2026-07-08	5.7300	6.2100	5.6600	6.1300	+3.898%	1,053,651	-13.377%
2026-07-07	5.6100	6.0650	5.4950	5.9000	+5.357%	1,332,991	-10.000%
2026-07-06	5.7900	5.8500	5.2300	5.6000	-4.924%	1,309,287	-5.179%
2026-07-02	5.7900	6.0550	5.7600	5.8900	+1.727%	1,028,494	-9.847%
2026-07-01	5.6000	5.9800	5.5700	5.7900	+1.937%	527,883	-8.290%
2026-06-30	5.7500	5.8400	5.4500	5.6800	-1.389%	1,183,913	-6.514%
2026-06-29	5.8400	5.8500	5.5200	5.7600	-1.031%	594,311	-7.813%
2026-06-26	5.4600	5.8400	5.4500	5.8200	+5.626%	1,860,983	-8.763%
2026-06-25	5.6300	5.7200	5.2300	5.5100	-1.254%	1,067,849	-3.630%
2026-06-24	5.9400	6.1827	5.5600	5.5800	-2.957%	774,179	-4.839%
2026-06-23	5.7900	5.9300	5.7300	5.7500	-1.203%	727,698	-7.652%
2026-06-22	6.1000	6.1800	5.7400	5.8200	-5.366%	1,334,026	-8.763%
2026-06-18	6.3800	6.5500	5.8400	6.1500	-2.997%	1,125,460	-13.659%
2026-06-17	6.5700	6.8200	6.2900	6.3400	-2.761%	688,989	-16.246%
2026-06-16	6.5900	6.7000	6.4500	6.5200	-1.659%	239,654	-18.558%
2026-06-15	6.9400	7.0929	6.6100	6.6300	-2.068%	466,811	-19.910%
2026-06-12	6.4800	6.8650	6.4800	6.7700	+4.154%	283,721	-21.566%
2026-06-11	6.5900	6.7100	6.2850	6.5000	-1.216%	973,044	-18.308%
2026-06-10	6.7200	6.9050	6.5800	6.5800	-3.093%	338,545	-19.301%
2026-06-09	6.7800	7.0200	6.5215	6.7900	+1.042%	374,830	-21.797%
2026-06-08	7.0900	7.1500	6.7000	6.7200	-4.137%	303,290	-20.982%
2026-06-05	7.1900	7.3600	6.9200	7.0100	-2.639%	494,929	-24.251%
2026-06-04	7.0300	7.3100	7.0300	7.2000	+2.710%	367,934	-26.250%
2026-06-03	7.0000	7.1800	6.9600	7.0100	-1.683%	511,345	-24.251%
2026-06-02	7.3500	7.3929	6.8500	7.1300	-4.167%	628,214	-25.526%
2026-06-01	7.9000	7.9900	7.4400	7.4400	-4.370%	976,854	-28.629%
2026-05-29	8.2100	8.4900	7.7500	7.7800	-2.628%	1,019,093	-31.748%
2026-05-28	7.8700	8.0400	7.6200	7.9900	+3.364%	717,762	-33.542%
2026-05-27	7.7700	8.1200	7.4800	7.7300	-0.258%	1,002,208	-31.307%
2026-05-26	7.6200	7.9100	7.5600	7.7500	+2.649%	709,789	-31.484%
2026-05-22	7.5200	7.7000	7.3950	7.5500	+0.399%	566,733	-29.669%
2026-05-21	7.1000	7.7900	7.0300	7.5200	+4.444%	631,558	-29.388%
2026-05-20	6.7200	7.2900	6.6600	7.2000	+8.271%	1,143,782	-26.250%
2026-05-19	6.8300	6.9900	6.6100	6.6500	-3.623%	711,579	-20.150%
2026-05-18	7.3200	7.3500	6.7500	6.9000	-5.995%	878,519	-23.043%
2026-05-15	7.1800	7.4200	6.8600	7.3400	+0.686%	994,330	-27.657%
2026-05-14	8.0000	8.1000	7.2700	7.2900	-9.441%	998,696	-27.160%
2026-05-13	7.9200	8.1300	7.4950	8.0500	+1.770%	1,076,776	-34.037%
2026-05-12	7.6800	8.3200	6.8300	7.9100	-20.821%	2,346,587	-32.870%
2026-05-11	10.0800	10.5800	9.8600	9.9900	-0.696%	741,271	-46.847%
2026-05-08	9.8100	10.1000	9.6000	10.0600	+3.498%	640,401	-47.217%
2026-05-07	9.6300	9.7600	9.3600	9.7200	+0.413%	565,522	-45.370%
2026-05-06	9.2200	9.7800	8.9200	9.6800	+6.725%	1,141,144	-45.145%
2026-05-05	9.3400	9.4800	9.0300	9.0700	-2.263%	676,432	-41.455%
2026-05-04	8.8900	9.5250	8.8900	9.2800	+4.505%	1,192,270	-42.780%
2026-05-01	8.9500	9.1200	8.7400	8.8800	-1.114%	852,335	-40.203%
2026-04-30	9.0500	9.3950	8.9300	8.9800	-0.773%	844,304	-40.869%
2026-04-29	9.2900	9.3400	8.9700	9.0500	-2.583%	587,715	-41.326%
2026-04-28	9.6800	9.9600	9.1900	9.2900	-4.816%	850,268	-42.842%
2026-04-27	9.4000	9.7900	9.3400	9.7600	+4.051%	816,053	-45.594%
2026-04-24	9.1700	9.4800	8.9500	9.3800	+2.514%	656,147	-43.390%
2026-04-23	9.9400	9.9400	9.0200	9.1500	-8.408%	950,170	-41.967%
2026-04-22	10.0100	10.3800	9.8600	9.9900	+1.216%	947,372	-46.847%
2026-04-21	10.1200	10.3900	9.8150	9.8700	-2.567%	488,990	-46.201%
2026-04-20	10.1100	10.1500	9.5600	10.1300	-0.491%	539,801	-47.581%
2026-04-17	9.9100	10.2000	9.7200	10.1800	+5.602%	567,467	-47.839%
2026-04-16	9.5700	9.8800	9.0400	9.6400	+0.626%	1,136,775	-44.917%
2026-04-15	9.8200	10.2100	9.4600	9.5800	-3.232%	958,394	-44.572%
2026-04-14	9.7400	10.1500	9.7050	9.9000	+2.804%	790,411	-46.364%
2026-04-13	9.0700	9.8000	9.0101	9.6300	+6.174%	578,123	-44.860%
2026-04-10	9.2100	9.3300	8.9900	9.0700	-2.368%	531,046	-41.455%
2026-04-09	9.2800	9.5600	9.1950	9.2900	-1.693%	510,761	-42.842%
2026-04-08	10.2000	10.2900	9.3450	9.4500	-2.678%	492,071	-43.810%
2026-04-07	9.5000	9.8700	9.2968	9.7100	+1.041%	506,820	-45.314%
2026-04-06	9.6800	9.8400	9.4550	9.6100	-0.620%	463,676	-44.745%
2026-04-02	9.1500	10.0800	9.1300	9.6700	+3.422%	698,271	-45.088%
2026-04-01	9.1700	10.1200	9.1700	9.3500	+2.186%	1,386,521	-43.209%
2026-03-31	8.4000	9.4899	8.3600	9.1500	+10.374%	2,005,672	-41.967%
2026-03-30	9.0000	9.0000	8.2500	8.2900	-1.310%	1,280,412	-35.947%
2026-03-27	8.9000	9.2500	8.3950	8.4000	-6.040%	1,393,631	-36.786%
2026-03-26	8.9100	9.1800	8.5650	8.9400	-1.433%	2,036,442	-40.604%
2026-03-25	9.1900	9.3900	8.9900	9.0700	+0.443%	1,426,395	-41.455%
2026-03-24	10.4700	10.4700	8.8500	9.0300	-17.909%	3,912,501	-41.196%
2026-03-23	10.7300	11.4750	10.6200	11.0000	+4.962%	1,486,006	-51.727%
2026-03-20	11.3600	11.5250	10.4400	10.4800	-8.790%	1,527,248	-49.332%
2026-03-19	11.5900	11.8800	11.2200	11.4900	-1.962%	685,156	-53.786%
2026-03-18	12.5100	12.7000	11.6241	11.7200	-6.240%	996,433	-54.693%
2026-03-17	11.9200	12.5800	11.8250	12.5000	+6.474%	894,339	-57.520%
2026-03-16	12.0700	12.5150	11.7100	11.7400	-3.374%	1,098,658	-54.770%
2026-03-13	11.6300	12.5000	11.5150	12.1500	+2.792%	749,908	-56.296%
2026-03-12	11.8300	11.9610	11.3200	11.8200	-1.664%	495,444	-55.076%
2026-03-11	11.8600	12.4700	11.6900	12.0200	+0.670%	407,010	-55.824%
2026-03-10	12.5800	12.6800	11.8850	11.9400	-2.927%	419,080	-55.528%
2026-03-09	11.4150	12.3800	11.2100	12.3000	+5.398%	807,958	-56.829%
2026-03-06	11.9000	12.0100	11.5004	11.6700	-3.234%	523,463	-54.499%
2026-03-05	12.7800	12.9800	11.9200	12.0600	-6.944%	801,698	-55.970%
2026-03-04	13.2150	13.4500	12.6600	12.9600	-1.445%	686,151	-59.028%
2026-03-03	13.3900	13.5350	12.5200	13.1500	-3.874%	862,962	-59.620%
2026-03-02	13.0100	14.9700	12.9001	13.6800	+1.408%	1,189,717	-61.184%
2026-02-27	13.5000	13.7300	13.1400	13.4900	-0.222%	540,859	-60.638%
2026-02-26	13.0600	13.6700	12.6672	13.5200	+2.269%	705,789	-60.725%
2026-02-25	12.9600	13.3050	12.6500	13.2200	+3.120%	527,604	-59.834%
2026-02-24	11.9000	13.3000	11.8500	12.8200	+7.822%	967,742	-58.580%
2026-02-23	11.8500	12.0050	11.4800	11.8900	+2.588%	1,006,815	-55.341%
2026-02-20	11.9300	12.1900	11.5000	11.5900	-3.817%	659,024	-54.185%
2026-02-19	12.6500	12.9100	11.8300	12.0500	-5.638%	1,478,161	-55.934%
2026-02-18	12.9600	13.3446	12.5350	12.7700	-2.071%	744,146	-58.418%
2026-02-17	12.7500	13.3100	12.5600	13.0400	+1.242%	353,518	-59.279%
2026-02-13	13.1200	13.1850	12.4800	12.8800	-0.694%	822,047	-58.773%
2026-02-12	13.4400	13.5400	12.8620	12.9700	-3.997%	546,652	-59.059%
2026-02-11	13.5800	14.0250	12.7600	13.5100	-1.098%	825,638	-60.696%
2026-02-10	14.1300	14.3500	13.5800	13.6600	-2.498%	495,337	-61.127%
2026-02-09	14.2100	14.5800	13.7000	14.0100	-1.477%	1,346,813	-62.099%
2026-02-06	14.2700	15.0400	13.7300	14.2200	+1.790%	858,653	-62.658%
2026-02-05	14.5000	15.3400	13.9400	13.9700	-4.446%	863,896	-61.990%
2026-02-04	15.5300	15.7499	14.5400	14.6200	-5.860%	823,963	-63.680%
2026-02-03	16.3600	16.3802	15.1400	15.5300	-4.724%	594,012	-65.808%
2026-02-02	15.8000	16.6575	14.8650	16.3000	+3.034%	1,929,400	-67.423%
2026-01-30	17.6200	17.7700	15.6400	15.8200	-11.024%	1,815,344	-66.435%
2026-01-29	18.6500	18.6500	16.8650	17.7800	-4.665%	1,277,844	-70.135%
2026-01-28	19.7400	19.8000	18.5000	18.6500	-3.816%	624,699	-71.528%
2026-01-27	20.0100	20.3400	19.3700	19.3900	-3.915%	708,692	-72.615%
2026-01-26	20.3500	20.4900	19.2600	20.1800	-1.272%	1,641,556	-73.687%
2026-01-23	21.1000	21.6800	20.1200	20.4400	-3.902%	905,176	-74.022%
2026-01-22	19.8200	21.8000	19.0175	21.2700	+9.189%	2,525,731	-75.035%
2026-01-21	19.6700	20.3600	19.3000	19.4800	+0.516%	1,330,908	-72.741%
2026-01-20	18.0100	19.7900	18.0100	19.3800	+5.960%	1,255,238	-72.601%
2026-01-16	18.0900	18.3900	17.2800	18.2900	+0.827%	1,254,844	-70.968%
2026-01-15	18.7100	19.2300	18.0700	18.1400	-2.421%	1,197,547	-70.728%
2026-01-14	16.4100	18.7000	16.2100	18.5900	+11.988%	1,815,804	-71.436%
2026-01-13	15.6300	16.6400	15.6000	16.6000	+6.615%	748,826	-68.012%
2026-01-12	14.9400	15.7900	14.4300	15.5700	+4.707%	1,047,122	-65.896%
2026-01-09	15.5500	15.6793	14.8400	14.8700	-2.428%	1,661,295	-64.291%
2026-01-08	16.3500	16.6500	14.9061	15.2400	-6.560%	2,163,129	-65.157%
2026-01-07	17.0100	17.5100	16.1100	16.3100	-3.205%	1,229,927	-67.443%
2026-01-06	16.4800	16.9000	16.0450	16.8500	+2.245%	420,868	-68.487%
2026-01-05	16.1800	16.7800	15.8609	16.4800	+3.000%	724,440	-67.779%
2026-01-02	16.3100	16.6400	15.3578	16.0000	0.000%	527,728	-66.813%
2025-12-31	16.1700	16.1800	15.7750	16.0000	-0.744%	890,010	-66.813%
2025-12-30	16.4300	16.7800	16.0300	16.1200	-2.421%	794,245	-67.060%
2025-12-29	16.7400	17.0000	16.5150	16.5200	-2.075%	588,179	-67.857%
2025-12-26	17.0200	17.0600	16.4850	16.8700	-1.575%	536,578	-68.524%
2025-12-24	16.7200	17.6700	16.5750	17.1400	+1.480%	320,907	-69.020%
2025-12-23	17.2000	17.4600	16.2600	16.8900	-4.143%	810,881	-68.561%
2025-12-22	17.9700	18.4100	17.4050	17.6200	-2.111%	641,178	-69.864%
2025-12-19	17.1800	18.4700	17.1800	18.0000	+5.448%	1,081,068	-70.500%
2025-12-18	16.6000	17.8800	16.5000	17.0700	+4.276%	801,785	-68.893%
2025-12-17	16.7000	17.6364	16.3300	16.3700	-1.976%	1,497,083	-67.563%
2025-12-16	17.2000	17.2700	16.3000	16.7000	-2.225%	1,630,088	-68.204%
2025-12-15	19.3750	19.6200	16.6300	17.0800	-5.843%	2,350,081	-68.911%
2025-12-12	24.6600	24.7900	15.7000	18.1400	-25.959%	6,628,137	-70.728%
2025-12-11	24.9700	25.4900	24.0200	24.5000	-2.157%	851,459	-78.327%
2025-12-10	26.3600	26.6550	24.7700	25.0400	-5.331%	1,147,745	-78.794%
2025-12-09	26.7100	27.1640	25.3200	26.4500	-0.973%	683,353	-79.924%
2025-12-08	26.9400	27.8400	26.0300	26.7100	-0.037%	726,108	-80.120%
2025-12-05	27.7000	28.1050	26.6500	26.7200	-4.229%	396,628	-80.127%
2025-12-04	27.8800	29.0200	27.6500	27.9000	-0.357%	498,963	-80.968%
2025-12-03	27.6300	28.7600	27.5950	28.0000	+2.527%	911,861	-81.036%
2025-12-02	30.1300	30.7800	27.0700	27.3100	-10.164%	934,728	-80.557%
2025-12-01	30.0000	30.7950	29.5400	30.4000	-0.393%	639,504	-82.533%
2025-11-28	30.7200	31.5800	30.1900	30.5200	-0.651%	117,534	-82.602%
2025-11-26	30.2900	31.8650	30.0100	30.7200	+2.811%	766,790	-82.715%
2025-11-25	31.5950	32.1000	29.7200	29.8800	-6.450%	656,070	-82.229%
2025-11-24	29.5350	32.1300	28.9250	31.9400	+8.051%	1,005,490	-83.375%
2025-11-21	27.6900	30.2500	27.4400	29.5600	+6.638%	1,008,394	-82.037%
2025-11-20	28.5200	29.8000	27.6700	27.7200	-2.394%	957,570	-80.844%
2025-11-19	27.2900	29.0200	26.8000	28.4000	+4.297%	1,203,812	-81.303%
2025-11-18	25.3800	27.3400	25.0200	27.2300	+5.953%	981,428	-80.499%
2025-11-17	25.5600	26.9200	25.0000	25.7000	+0.391%	985,744	-79.339%
2025-11-14	26.1700	26.2250	25.0000	25.6000	-3.360%	1,055,270	-79.258%
2025-11-13	25.3200	26.5400	24.5100	26.4900	+3.882%	1,507,398	-79.955%
2025-11-12	26.4500	26.8100	24.5075	25.5000	-3.592%	1,260,300	-79.176%
2025-11-11	23.4000	26.6699	23.3500	26.4500	+14.058%	1,740,785	-79.924%
2025-11-10	23.9600	24.5000	22.9000	23.1900	+0.958%	1,049,007	-77.102%
2025-11-07	22.3100	23.9300	22.0101	22.9700	+0.044%	1,703,957	-76.883%
2025-11-06	22.1050	23.8770	22.0000	22.9600	+6.940%	2,010,016	-76.873%
2025-11-05	25.3400	26.4899	21.2100	21.4700	-23.458%	4,071,076	-75.268%
2025-11-04	26.9100	28.4000	26.7900	28.0500	+0.430%	1,184,544	-81.070%
2025-11-03	29.6400	29.6400	27.1000	27.9300	-6.023%	1,499,200	-80.988%
2025-10-31	30.8400	32.0000	29.5500	29.7200	-2.429%	840,525	-82.133%
2025-10-30	30.7800	31.9800	30.3700	30.4600	-0.587%	727,645	-82.567%
2025-10-29	31.0000	31.1500	29.8000	30.6400	-0.552%	816,025	-82.670%
2025-10-28	31.9300	31.9500	30.5000	30.8100	-1.534%	897,408	-82.765%
2025-10-27	32.5000	32.9170	30.6027	31.2900	-2.127%	980,927	-83.030%
2025-10-24	32.5600	32.6100	31.2000	31.9700	+1.880%	1,104,767	-83.391%
2025-10-23	32.5300	32.8700	31.2500	31.3800	-4.037%	1,095,546	-83.078%
2025-10-22	33.5800	34.2735	30.6600	32.7000	-2.563%	1,743,304	-83.761%
2025-10-21	36.4300	36.4300	32.1201	33.5600	-7.574%	2,464,748	-84.178%
2025-10-20	39.1700	39.1700	36.1000	36.3100	-5.097%	1,442,645	-85.376%
2025-10-17	39.8500	39.9400	37.6500	38.2600	-5.414%	629,740	-86.121%
2025-10-16	42.9100	42.9800	40.2000	40.4500	-3.345%	802,854	-86.873%
2025-10-15	39.2900	42.0550	39.0950	41.8500	+7.861%	986,889	-87.312%
2025-10-14	37.9900	40.0600	37.2500	38.8000	+0.492%	1,256,523	-86.314%
2025-10-13	40.5500	40.5500	37.9000	38.6100	-0.464%	1,454,485	-86.247%
2025-10-10	46.7500	46.7500	38.4300	38.7900	-16.130%	3,924,622	-86.311%
2025-10-09	49.1600	49.1600	45.9119	46.2500	-4.835%	601,432	-88.519%
2025-10-08	47.5000	49.2500	46.2047	48.6000	+3.536%	723,665	-89.074%
2025-10-07	46.3000	47.0950	45.2000	46.9400	+1.800%	2,268,005	-88.688%
2025-10-06	49.0000	49.2300	45.3850	46.1100	-5.396%	798,594	-88.484%
2025-10-03	48.4900	49.8500	47.8500	48.7400	+0.869%	327,665	-89.105%
2025-10-02	49.9200	50.4000	47.2800	48.3200	-1.488%	422,334	-89.011%
2025-10-01	47.2500	49.1941	47.2000	49.0500	+5.303%	593,380	-89.174%
2025-09-30	45.7400	47.4900	44.9350	46.5800	+3.765%	867,401	-88.600%
2025-09-29	42.3700	46.2100	42.2300	44.8900	+6.805%	608,947	-88.171%
2025-09-26	40.2700	42.7000	40.2700	42.0300	+4.996%	320,483	-87.366%
2025-09-25	40.5000	40.7250	39.5100	40.0300	-2.461%	191,456	-86.735%
2025-09-24	40.7200	41.4000	40.1017	41.0400	+1.258%	169,136	-87.061%
2025-09-23	41.5000	42.0000	40.5300	40.5300	-1.769%	255,812	-86.899%
2025-09-22	42.5700	42.6700	41.0300	41.2600	-2.389%	242,293	-87.130%
2025-09-19	42.3700	44.0000	41.5000	42.2700	+1.391%	929,292	-87.438%
2025-09-18	42.5000	43.8050	40.9950	41.6900	-1.279%	449,572	-87.263%
2025-09-17	41.5800	42.6500	40.7801	42.2300	+2.277%	376,532	-87.426%
2025-09-16	40.2600	41.4800	40.0000	41.2900	+3.199%	232,362	-87.140%
2025-09-15	41.5900	41.8000	39.6764	40.0100	-3.206%	315,808	-86.728%
2025-09-12	40.8200	41.6100	39.6200	41.3350	+1.286%	348,141	-87.154%
2025-09-11	41.4100	42.0200	40.0800	40.8100	-2.158%	411,464	-86.988%
2025-09-10	40.2800	42.6600	39.2900	41.7100	+4.563%	448,678	-87.269%
2025-09-09	39.8000	40.5500	39.0900	39.8900	+0.656%	213,687	-86.688%
2025-09-08	42.1600	42.7700	39.3800	39.6300	-5.598%	402,151	-86.601%
2025-09-05	39.6800	42.0800	39.5900	41.9800	+5.160%	511,477	-87.351%
2025-09-04	39.3400	40.0000	38.9241	39.9200	+1.655%	220,439	-86.698%
2025-09-03	39.2700	40.3500	38.4100	39.2700	+0.051%	551,197	-86.478%
2025-09-02	38.5700	40.0093	38.3650	39.2500	+1.605%	327,637	-86.471%
2025-08-29	38.1100	38.8700	37.8350	38.6300	+1.126%	223,076	-86.254%
2025-08-28	37.8400	38.6700	37.3450	38.2000	+2.221%	288,906	-86.099%
2025-08-27	38.5250	39.4968	36.8100	37.3700	-3.287%	630,046	-85.791%
2025-08-26	39.3200	39.5500	38.4250	38.6400	-2.621%	779,087	-86.258%
2025-08-25	40.0000	40.5000	38.8150	39.6800	-0.800%	614,683	-86.618%
2025-08-22	40.2200	41.2600	39.2700	40.0000	+0.376%	663,561	-86.725%
2025-08-21	37.9700	40.4100	37.5700	39.8500	+3.399%	403,919	-86.675%
2025-08-20	37.2000	38.7200	36.4000	38.5400	+2.473%	462,995	-86.222%
2025-08-19	38.3900	38.6800	36.3000	37.6100	-2.992%	391,928	-85.881%
2025-08-18	38.1200	39.2400	37.8700	38.7700	+2.431%	722,512	-86.304%
2025-08-15	41.3900	41.7000	37.7000	37.8500	-7.480%	1,292,953	-85.971%
2025-08-14	39.1100	41.2200	37.9000	40.9100	+3.938%	629,583	-87.020%
2025-08-13	36.7500	39.3900	35.9200	39.3600	+8.340%	627,779	-86.509%
2025-08-12	39.2000	40.3550	34.8800	36.3300	-6.294%	888,214	-85.384%
2025-08-11	39.2700	40.9500	36.4500	38.7700	+11.794%	2,772,328	-86.304%
2025-08-08	34.1700	35.5700	32.0000	34.6800	+7.970%	1,146,774	-84.689%
2025-08-07	31.2300	32.2499	30.5500	32.1200	+6.463%	467,584	-83.468%
2025-08-06	30.2400	30.7100	29.1250	30.1700	-1.017%	301,113	-82.400%
2025-08-05	29.5300	31.5100	29.5300	30.4800	+3.921%	732,426	-82.579%
2025-08-04	31.1800	31.2000	27.7900	29.3300	-2.103%	381,939	-81.896%
2025-08-01	30.0100	31.5900	29.0000	29.9600	+0.638%	1,569,428	-82.276%
2025-07-31	30.5500	31.4100	29.7100	29.7700	-3.218%	280,985	-82.163%
2025-07-30	31.5900	32.5600	30.6650	30.7600	-2.873%	329,962	-82.737%
2025-07-29	31.8700	32.4900	31.0200	31.6700	+0.508%	358,006	-83.233%
2025-07-28	33.3450	34.8599	31.3900	31.5100	-0.348%	286,985	-83.148%
2025-07-25	33.3500	33.3500	30.8500	31.6200	-5.329%	253,177	-83.207%
2025-07-24	33.0700	34.4350	33.0000	33.4000	+1.059%	160,407	-84.102%
2025-07-23	33.0500	33.8300	32.4250	33.0500	+0.212%	252,064	-83.933%
2025-07-22	33.7500	34.1100	32.7150	32.9800	-1.787%	116,129	-83.899%
2025-07-21	33.7100	34.8988	33.5050	33.5800	-0.445%	120,678	-84.187%
2025-07-18	35.3500	35.4850	33.6450	33.7300	-2.430%	288,046	-84.257%
2025-07-17	35.0400	35.8700	34.2400	34.5700	-1.762%	281,016	-84.640%
2025-07-16	33.0100	35.3100	32.4500	35.1900	+7.450%	324,890	-84.910%
2025-07-15	33.6000	34.2050	31.8800	32.7500	-2.905%	462,639	-83.786%
2025-07-14	34.6200	35.6715	33.6700	33.7300	-2.767%	229,532	-84.257%
2025-07-11	34.0000	35.9475	34.0000	34.6900	+1.255%	494,289	-84.693%
2025-07-10	34.7400	35.5000	32.5215	34.2600	-1.608%	653,769	-84.501%
2025-07-09	31.9800	34.9400	31.0100	34.8200	+11.033%	383,804	-84.750%
2025-07-08	31.8800	32.0900	31.0200	31.3600	-0.381%	127,378	-83.068%
2025-07-07	32.6300	32.6300	30.5700	31.4800	-3.228%	168,279	-83.132%
2025-07-03	31.2700	32.7850	30.8600	32.5300	+5.071%	103,393	-83.677%
2025-07-02	29.7500	31.2500	29.7000	30.9600	+3.028%	161,459	-82.849%
2025-07-01	29.0700	31.4450	28.8000	30.0500	+2.525%	249,968	-82.329%
2025-06-30	30.2500	30.6829	29.2000	29.3100	-2.883%	127,396	-81.883%
2025-06-27	30.2700	30.8000	29.6460	30.1800	+0.232%	1,292,734	-82.406%
2025-06-26	29.7300	30.2100	29.1150	30.1100	+1.999%	449,513	-82.365%
2025-06-25	29.7100	30.1000	28.4540	29.5200	-0.873%	294,487	-82.012%
2025-06-24	31.0000	32.0199	29.0200	29.7800	-2.297%	285,105	-82.169%
2025-06-23	29.7300	30.9900	29.4300	30.4800	+1.804%	181,766	-82.579%
2025-06-20	30.2300	30.7101	29.2200	29.9400	-0.300%	565,958	-82.265%
2025-06-18	29.1000	30.7550	28.6800	30.0300	+3.695%	368,570	-82.318%
2025-06-17	28.4700	29.3600	27.9100	28.9600	+0.486%	187,319	-81.664%
2025-06-16	29.5900	29.9250	28.1600	28.8200	-0.621%	186,647	-81.575%
2025-06-13	28.8000	29.5200	28.5650	29.0000	-1.961%	156,505	-81.690%
2025-06-12	29.8800	30.4322	29.0000	29.5800	-1.400%	228,052	-82.049%
2025-06-11	28.1500	30.3600	28.0000	30.0000	+6.838%	511,889	-82.300%
2025-06-10	31.2000	32.0800	27.7700	28.0800	-10.058%	959,109	-81.090%
2025-06-09	32.5400	33.4200	28.1500	31.2200	-2.315%	440,615	-82.992%
2025-06-06	30.8900	32.0100	30.3418	31.9600	+5.479%	476,617	-83.385%
2025-06-05	29.1200	31.0550	28.3866	30.3000	+3.803%	156,287	-82.475%
2025-06-04	29.7200	30.2300	29.1600	29.1900	-1.948%	83,344	-81.809%
2025-06-03	29.4000	30.2250	28.8400	29.7700	+2.092%	152,168	-82.163%
2025-06-02	29.5100	29.8800	28.4600	29.1600	-0.137%	172,419	-81.790%
2025-05-30	29.3100	29.7750	28.5100	29.2000	-1.118%	159,796	-81.815%
2025-05-29	29.2100	30.0850	28.5500	29.5300	+2.856%	149,168	-82.018%
2025-05-28	29.4000	29.8400	28.1350	28.7100	-2.347%	214,492	-81.505%
2025-05-27	28.9900	30.1400	28.4300	29.4000	+4.348%	163,303	-81.939%
2025-05-23	27.4900	28.5400	27.4900	28.1750	-0.159%	85,264	-81.154%
2025-05-22	27.9700	28.8100	27.9650	28.2200	+0.231%	76,714	-81.184%
2025-05-21	28.1900	28.7400	27.3500	28.1550	-2.001%	130,563	-81.140%
2025-05-20	28.1700	29.0350	27.8400	28.7300	+0.984%	91,173	-81.518%
2025-05-19	26.5000	28.7750	25.8850	28.4500	+6.117%	137,500	-81.336%
2025-05-16	27.3500	28.0000	26.7600	26.8100	-1.939%	204,408	-80.194%
2025-05-15	27.5200	28.0300	27.0000	27.3400	-1.050%	156,499	-80.578%
2025-05-14	29.0000	29.2100	27.2500	27.6300	-4.593%	131,801	-80.782%
2025-05-13	29.7500	29.9901	28.0900	28.9600	-1.396%	147,233	-81.664%
2025-05-12	27.9600	29.8650	27.4600	29.3700	+11.503%	223,253	-81.920%
2025-05-09	26.3400	26.4400	24.8600	26.3400	+1.817%	226,520	-79.841%
2025-05-08	25.3400	27.3700	22.5200	25.8700	+2.092%	215,506	-79.474%
2025-05-07	25.8900	26.7650	25.1500	25.3400	-2.124%	182,122	-79.045%
2025-05-06	28.4900	28.4900	25.7400	25.8900	-11.031%	514,081	-79.490%
2025-05-05	29.1200	29.7050	28.5800	29.1000	-1.423%	126,909	-81.753%
2025-05-02	29.4700	30.4800	28.9950	29.5200	+2.216%	267,060	-82.012%
2025-05-01	28.4200	29.4150	27.6500	28.8800	+1.280%	247,573	-81.614%
2025-04-30	26.5300	28.9000	25.4900	28.5150	+7.078%	286,596	-81.378%
2025-04-29	27.0300	28.6700	26.3400	26.6300	-2.365%	172,162	-80.060%
2025-04-28	26.9200	27.5000	26.5295	27.2750	+1.507%	205,680	-80.532%
2025-04-25	28.4300	28.8000	26.7600	26.8700	-6.082%	191,481	-80.238%
2025-04-24	26.9600	28.6600	26.3400	28.6100	+6.160%	850,934	-81.440%
2025-04-23	26.8200	28.3200	26.0600	26.9500	+4.498%	248,261	-80.297%
2025-04-22	24.4600	26.0750	23.9000	25.7900	+6.968%	142,239	-79.411%
2025-04-21	23.4900	24.7100	22.6400	24.1100	+1.217%	157,851	-77.976%
2025-04-17	23.0300	24.5850	23.0100	23.8200	+3.296%	218,755	-77.708%
2025-04-16	23.3500	23.4000	21.9100	23.0600	-3.474%	323,286	-76.973%
2025-04-15	23.7400	24.3900	22.4700	23.8900	+2.797%	221,229	-77.773%
2025-04-14	21.2900	23.6972	20.9000	23.2400	+14.709%	321,853	-77.151%
2025-04-11	18.5400	20.3900	18.1300	20.2600	+9.277%	215,197	-73.791%
2025-04-10	19.7100	19.9400	17.8250	18.5400	-9.207%	175,182	-71.359%
2025-04-09	17.7800	20.4800	16.5350	20.4200	+11.463%	738,216	-73.996%
2025-04-08	20.3700	20.7400	18.0900	18.3200	-6.051%	422,508	-71.015%
2025-04-07	20.0100	21.4900	18.8100	19.5000	-7.932%	465,410	-72.769%
2025-04-04	21.7500	22.0200	20.0800	21.1800	-7.913%	533,819	-74.929%
2025-04-03	24.0700	24.9000	22.8400	23.0000	-9.839%	206,191	-76.913%
2025-04-02	27.3000	27.3000	24.8000	25.5100	-1.922%	162,070	-79.185%
2025-04-01	25.5700	26.8500	24.8200	26.0100	+1.167%	333,081	-79.585%
2025-03-31	24.8600	25.8300	24.1000	25.7100	+0.273%	280,011	-79.347%
2025-03-28	26.3500	27.7750	25.4350	25.6400	-3.355%	148,563	-79.290%
2025-03-27	25.9500	27.8900	25.8500	26.5300	+1.686%	88,675	-79.985%
2025-03-26	26.2300	26.9640	25.1700	26.0900	-1.286%	137,228	-79.647%
2025-03-25	26.5900	27.6800	25.7500	26.4300	-0.863%	220,321	-79.909%
2025-03-24	26.8900	27.5200	26.2900	26.6600	+0.642%	227,736	-80.083%
2025-03-21	25.8100	26.7463	24.8000	26.4900	+0.722%	488,676	-79.955%
2025-03-20	27.5700	27.5700	24.7600	26.3000	+3.056%	424,001	-79.810%
2025-03-19	24.4100	25.6900	24.3000	25.5200	+4.590%	248,571	-79.193%
2025-03-18	24.8700	25.0000	24.0650	24.4000	+3.434%	427,734	-78.238%
2025-03-17	25.2900	25.3600	23.5200	23.5900	-7.308%	280,024	-77.490%
2025-03-14	25.1700	25.7700	24.7800	25.4500	+2.828%	294,839	-79.136%
2025-03-13	24.5200	25.4650	23.6365	24.7500	+0.610%	189,571	-78.545%
2025-03-12	23.5700	24.6900	22.1300	24.6000	+7.096%	329,205	-78.415%
2025-03-11	22.5000	23.4300	22.0500	22.9700	+1.727%	310,573	-76.883%
2025-03-10	23.3000	23.3000	21.9800	22.5800	-4.645%	159,972	-76.484%
2025-03-07	22.7300	23.9200	22.0700	23.6800	+3.996%	219,899	-77.576%
2025-03-06	22.5100	23.0350	22.1350	22.7700	-0.437%	130,441	-76.680%
2025-03-05	22.1500	22.9500	21.2600	22.8700	+6.323%	292,429	-76.782%
2025-03-04	21.6700	22.1300	20.9200	21.5100	-0.139%	361,207	-75.314%
2025-03-03	22.0300	22.1500	21.0100	21.5400	-1.328%	117,966	-75.348%
2025-02-28	21.2500	21.9300	21.2500	21.8300	+2.536%	96,140	-75.676%
2025-02-27	22.0000	22.7400	21.2700	21.2900	-3.139%	68,395	-75.059%
2025-02-26	22.0000	22.4700	21.5000	21.9800	+1.244%	115,515	-75.842%
2025-02-25	22.4400	22.9000	21.5900	21.7100	-3.640%	100,606	-75.541%
2025-02-24	23.2600	23.6150	22.1000	22.5300	-4.087%	134,546	-76.431%
2025-02-21	25.3300	25.3450	23.1301	23.4900	-5.814%	113,507	-77.395%
2025-02-20	24.6700	25.1750	24.4450	24.9400	+0.403%	65,424	-78.709%

.dark-mode .Ypzq5r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ypzq5r{ color: #333333; background-color: white; border: 2px solid #333333; }LENZLENZ Therapeutics, Inc. Common Stockstock NASDAQ

LENZ
LENZ Therapeutics, Inc. Common Stock
stock NASDAQ