MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LENZ — LENZ Therapeutics, Inc. Common Stock
NasdaqLENZ Therapeutics, Inc. Common Stock
$3.59
+0.01(+0.28%)
- O
- 3.60
- H
- 3.60
- L
- 3.46
- V
- 777.36K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.59
Period Return-86.68%
Period High$50.40
Period Low$3.46
Avg Daily Volume804.2K
Total Trading Days365
LENZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.60 | $3.60 | $3.46 | $3.59 | +$0.01 | +0.28% | 777,356 | $3.53 | $3.46 $3.60 |
| Oct 2, 2026 | $3.84 | $3.84 | $3.51 | $3.58 | $-0.21 | -5.54% | 1,126,916 | $3.61 | $3.51 $3.84 |
| Oct 1, 2026 | $3.85 | $3.91 | $3.79 | $3.79 | $-0.05 | -1.30% | 738,896 | $3.84 | $3.79 $3.91 |
| Sep 30, 2026 | $3.90 | $3.90 | $3.75 | $3.84 | $-0.02 | -0.52% | 786,205 | $3.83 | $3.75 $3.90 |
| Sep 29, 2026 | $3.96 | $3.97 | $3.79 | $3.86 | $-0.10 | -2.53% | 645,154 | $3.87 | $3.79 $3.97 |
| Sep 28, 2026 | $3.89 | $4.00 | $3.68 | $3.96 | +$0.05 | +1.15% | 712,696 | $3.89 | $3.68 $4.00 |
| Sep 25, 2026 | $3.75 | $4.00 | $3.66 | $3.92 | +$0.20 | +5.24% | 923,819 | $3.86 | $3.66 $4.00 |
| Sep 24, 2026 | $3.75 | $3.75 | $3.60 | $3.72 | $-0.04 | -1.06% | 1,008,517 | $3.69 | $3.60 $3.75 |
| Sep 23, 2026 | $4.14 | $4.14 | $3.74 | $3.76 | $-0.37 | -8.96% | 765,642 | $3.85 | $3.74 $4.14 |
| Sep 22, 2026 | $4.10 | $4.18 | $4.07 | $4.13 | +$0.05 | +1.23% | 511,018 | $4.13 | $4.07 $4.18 |
| Sep 21, 2026 | $4.12 | $4.13 | $4.00 | $4.08 | +$0.01 | +0.25% | 776,671 | $4.06 | $4.00 $4.13 |
| Sep 18, 2026 | $4.10 | $4.14 | $4.04 | $4.07 | $-0.06 | -1.45% | 735,160 | $4.08 | $4.04 $4.14 |
| Sep 17, 2026 | $4.23 | $4.28 | $4.01 | $4.13 | $-0.01 | -0.24% | 889,179 | $4.11 | $4.01 $4.28 |
| Sep 16, 2026 | $4.23 | $4.29 | $4.12 | $4.14 | $-0.09 | -2.13% | 762,567 | $4.18 | $4.12 $4.29 |
| Sep 15, 2026 | $4.44 | $4.44 | $4.21 | $4.23 | $-0.24 | -5.37% | 807,339 | $4.26 | $4.21 $4.44 |
| Sep 14, 2026 | $4.53 | $4.60 | $4.42 | $4.47 | $-0.05 | -1.11% | 743,928 | $4.49 | $4.42 $4.60 |
| Sep 11, 2026 | $4.71 | $4.77 | $4.50 | $4.52 | $-0.20 | -4.24% | 978,253 | $4.57 | $4.50 $4.77 |
| Sep 10, 2026 | $4.85 | $4.88 | $4.68 | $4.72 | $-0.19 | -3.87% | 569,055 | $4.73 | $4.68 $4.88 |
| Sep 9, 2026 | $5.31 | $5.41 | $4.89 | $4.91 | $-0.42 | -7.88% | 705,802 | $5.05 | $4.89 $5.41 |
| Sep 8, 2026 | $5.95 | $5.95 | $5.32 | $5.33 | $-0.63 | -10.57% | 642,872 | $5.47 | $5.32 $5.95 |
| Sep 4, 2026 | $5.75 | $5.98 | $5.62 | $5.96 | +$0.13 | +2.23% | 488,957 | $5.80 | $5.62 $5.98 |
| Sep 3, 2026 | $5.90 | $5.97 | $5.65 | $5.83 | +$0.03 | +0.52% | 835,136 | $5.82 | $5.65 $5.97 |
| Sep 2, 2026 | $5.21 | $5.81 | $5.21 | $5.80 | +$0.57 | +10.90% | 987,063 | $5.55 | $5.21 $5.81 |
| Sep 1, 2026 | $5.17 | $5.31 | $5.00 | $5.23 | +$0.02 | +0.38% | 605,583 | $5.13 | $5.00 $5.31 |
| Aug 31, 2026 | $5.06 | $5.28 | $5.01 | $5.21 | +$0.10 | +1.96% | 713,740 | $5.17 | $5.01 $5.28 |
| Aug 28, 2026 | $4.80 | $5.13 | $4.69 | $5.11 | +$0.30 | +6.24% | 680,206 | $4.90 | $4.69 $5.13 |
| Aug 27, 2026 | $4.78 | $4.83 | $4.72 | $4.81 | +$0.03 | +0.63% | 439,222 | $4.78 | $4.72 $4.83 |
| Aug 26, 2026 | $4.67 | $4.84 | $4.58 | $4.78 | +$0.11 | +2.36% | 546,041 | $4.76 | $4.58 $4.84 |
| Aug 25, 2026 | $4.58 | $4.81 | $4.58 | $4.67 | +$0.08 | +1.74% | 542,227 | $4.71 | $4.58 $4.81 |
| Aug 24, 2026 | $4.65 | $4.70 | $4.55 | $4.59 | $-0.09 | -1.92% | 497,911 | $4.61 | $4.55 $4.70 |