LENZ Therapeutics, Inc. - Common Stock (LENZ)

Historical Prices For LENZ Therapeutics, Inc. - Common Stock (LENZ)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	40.27	42.70	40.27	42.03	323,475	42.03
9/25/2025	40.50	40.73	39.51	40.03	191,442	40.03
9/24/2025	40.72	41.40	40.10	41.04	169,136	41.04
9/23/2025	41.50	42.00	40.53	40.53	255,802	40.53
9/22/2025	42.57	42.67	41.03	41.26	242,257	41.26
9/19/2025	42.37	44.00	41.50	42.27	929,292	42.27
9/18/2025	42.50	43.80	40.99	41.69	448,692	41.69
9/17/2025	41.58	42.65	40.78	42.23	376,521	42.23
9/16/2025	40.26	41.48	40.00	41.29	232,356	41.29
9/15/2025	41.59	41.80	39.68	40.01	315,796	40.01
9/12/2025	40.82	41.61	39.62	41.34	348,141	41.34
9/11/2025	41.41	42.02	40.08	40.81	411,364	40.81
9/10/2025	40.28	42.66	39.29	41.71	448,648	41.71
9/09/2025	39.80	40.55	39.09	39.89	213,687	39.89
9/08/2025	42.16	42.77	39.38	39.63	402,151	39.63
9/05/2025	39.68	42.08	39.59	41.98	511,477	41.98
9/04/2025	39.34	40.00	38.92	39.92	220,437	39.92
9/03/2025	39.27	40.35	38.41	39.27	551,197	39.27
9/02/2025	38.57	40.01	38.37	39.25	327,485	39.25
8/29/2025	38.11	38.87	37.84	38.63	223,076	38.63
8/28/2025	37.84	38.67	37.34	38.20	288,786	38.20
8/27/2025	38.53	39.50	36.81	37.37	629,831	37.37
8/26/2025	39.32	39.55	38.42	38.64	779,077	38.64
8/25/2025	40.00	40.50	38.81	39.68	614,667	39.68
8/22/2025	40.22	41.26	39.27	40.00	663,561	40.00
8/21/2025	37.97	40.41	37.57	39.85	403,769	39.85
8/20/2025	37.20	38.72	36.40	38.54	462,595	38.54
8/19/2025	38.39	38.68	36.30	37.61	391,829	37.61
8/18/2025	38.12	39.24	37.87	38.77	722,476	38.77
8/15/2025	41.39	41.70	37.70	37.85	1,292,953	37.85
8/14/2025	39.11	41.22	37.90	40.91	627,514	40.91
8/13/2025	36.75	39.39	35.92	39.36	627,223	39.36
8/12/2025	39.20	40.35	34.88	36.33	887,013	36.33
8/11/2025	39.27	40.95	36.45	38.77	2,770,335	38.77
8/08/2025	34.17	35.57	32.00	34.68	1,146,775	34.68
8/07/2025	31.23	32.25	30.55	32.12	461,669	32.12
8/06/2025	30.24	30.71	29.13	30.17	301,004	30.17
8/05/2025	29.53	31.51	29.53	30.48	731,663	30.48
8/04/2025	31.18	31.20	27.79	29.33	381,938	29.33
8/01/2025	30.01	31.59	29.00	29.96	1,569,428	29.96
7/31/2025	30.55	31.41	29.71	29.77	278,915	29.77
7/30/2025	31.59	32.56	30.66	30.76	329,962	30.76
7/29/2025	31.87	32.49	31.02	31.67	358,006	31.67
7/28/2025	33.35	34.86	31.39	31.51	286,935	31.51
7/25/2025	33.35	33.35	30.85	31.62	253,177	31.62
7/24/2025	33.07	34.44	33.00	33.40	160,407	33.40
7/23/2025	33.05	33.83	32.42	33.05	252,064	33.05
7/22/2025	33.75	34.11	32.72	32.98	116,079	32.98
7/21/2025	33.71	34.90	33.51	33.58	120,678	33.58
7/18/2025	35.35	35.48	33.65	33.73	288,046	33.73
7/17/2025	35.04	35.87	34.24	34.57	281,016	34.57
7/16/2025	33.01	35.31	32.45	35.19	324,890	35.19
7/15/2025	33.60	34.20	31.88	32.75	462,639	32.75
7/14/2025	34.62	35.67	33.67	33.73	229,532	33.73
7/11/2025	34.00	35.95	34.00	34.69	544,289	34.69
7/10/2025	34.74	35.50	32.52	34.26	653,669	34.26
7/09/2025	31.98	34.94	31.01	34.82	383,804	34.82
7/08/2025	31.88	32.09	31.02	31.36	127,378	31.36
7/07/2025	32.63	32.63	30.57	31.48	168,279	31.48
7/03/2025	31.27	32.78	30.86	32.53	103,393	32.53
7/02/2025	29.75	31.25	29.70	30.96	161,459	30.96
7/01/2025	29.07	31.45	28.80	30.05	249,933	30.05
6/30/2025	30.25	30.68	29.20	29.31	127,396	29.31