LENZ Therapeutics Stock Price History
NASDAQ: LENZHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
3.65+0.115 (+3.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LENZ price history at a glance
The price history for LENZ Therapeutics (LENZ) on this page begins on June 21, 2021, when the stock closed at $129.50; it most recently closed at $3.65 on October 5, 2026. The highest price in this record is $238.00, reached on June 28, 2021; the latest close is 98.5% below that peak. Across the 4 complete calendar years in the table, LENZ finished higher in 1 and lower in 3. Its best year was 2024 (+55.2%) and its worst was 2022 (-73.3%).
Over roughly 5 years the share price changed -97.2%, a -49.1% compound annual price return (excluding dividends). In the last 12 months alone, LENZ has lost 90.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $238.00
- Date of high
- Jun 28, 2021
- Low since 2021
- $3.35
- Date of low
- Oct 5, 2026
- 52-week high
- $42.98
- 52-week low
- $3.35
- IPO year
- 2021
- Last close
- $3.65
LENZ returns
1 week
+1.82%
1 month
-25.76%
3 months
-34.79%
6 months
-59.81%
Year to date
-77.22%
1 year
-90.60%
3 years
-78.21%
5 years
-95.93%
LENZ price return, excluding dividends.
LENZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.65 | -77.22% |
| 2025 | 16.00 | -43.78% |
| 2024 | 28.46 | +55.18% |
| 2023 | 18.34 | -21.08% |
| 2022 | 23.24 | -73.29% |
| 2021* | 87.01 | -32.81% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LENZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.53 | 3.65 | 3.42 | 3.65 | +3.26% | |
| 3.58 | 3.61 | 3.35 | 3.53 | -2.49% | |
| 3.72 | 3.72 | 3.58 | 3.62 | -4.49% | |
| 3.60 | 3.84 | 3.60 | 3.79 | +5.57% | |
| 3.60 | 3.60 | 3.46 | 3.59 | +0.28% | |
| 3.84 | 3.84 | 3.51 | 3.58 | -5.54% | |
| 3.85 | 3.91 | 3.79 | 3.79 | -1.30% | |
| 3.90 | 3.90 | 3.75 | 3.84 | -0.52% | |
| 3.96 | 3.97 | 3.79 | 3.86 | -2.53% | |
| 3.89 | 4.00 | 3.68 | 3.96 | +1.15% | |
| 3.75 | 4.00 | 3.66 | 3.92 | +5.24% | |
| 3.75 | 3.75 | 3.60 | 3.72 | -1.06% | |
| 4.14 | 4.14 | 3.74 | 3.76 | -8.96% | |
| 4.10 | 4.18 | 4.07 | 4.13 | +1.23% | |
| 4.12 | 4.13 | 4.00 | 4.08 | +0.25% | |
| 4.10 | 4.14 | 4.04 | 4.07 | -1.45% | |
| 4.23 | 4.28 | 4.01 | 4.13 | -0.24% | |
| 4.23 | 4.29 | 4.12 | 4.14 | -2.13% | |
| 4.44 | 4.44 | 4.21 | 4.23 | -5.37% | |
| 4.53 | 4.60 | 4.42 | 4.47 | -1.11% | |
| 4.71 | 4.77 | 4.50 | 4.52 | -4.24% | |
| 4.85 | 4.88 | 4.68 | 4.72 | -3.87% | |
| 5.31 | 5.41 | 4.89 | 4.91 | -7.88% | |
| 5.95 | 5.95 | 5.32 | 5.33 | -10.57% | |
| 5.75 | 5.98 | 5.62 | 5.96 | +2.23% | |
| 5.90 | 5.97 | 5.65 | 5.83 | +0.52% | |
| 5.21 | 5.81 | 5.21 | 5.80 | +10.90% | |
| 5.17 | 5.31 | 5.00 | 5.23 | +0.38% | |
| 5.06 | 5.28 | 5.01 | 5.21 | +1.96% | |
| 4.80 | 5.13 | 4.69 | 5.11 | +6.24% | |
| 4.78 | 4.83 | 4.72 | 4.81 | +0.63% | |
| 4.67 | 4.84 | 4.58 | 4.78 | +2.36% | |
| 4.58 | 4.81 | 4.58 | 4.67 | +1.74% | |
| 4.65 | 4.70 | 4.55 | 4.59 | -1.92% | |
| 4.71 | 4.81 | 4.67 | 4.68 | +0.43% | |
| 4.88 | 4.90 | 4.58 | 4.66 | -5.28% | |
| 4.82 | 5.04 | 4.81 | 4.92 | +3.14% | |
| 4.77 | 4.89 | 4.74 | 4.77 | -0.42% | |
| 4.71 | 4.82 | 4.60 | 4.79 | +1.27% | |
| 4.63 | 4.87 | 4.63 | 4.73 | +2.83% | |
| 5.02 | 5.25 | 4.54 | 4.60 | -8.73% | |
| 5.93 | 6.74 | 5.01 | 5.04 | -3.26% | |
| 5.41 | 5.48 | 5.05 | 5.21 | -2.80% | |
| 5.38 | 5.48 | 5.29 | 5.36 | 0.00% | |
| 5.29 | 5.42 | 5.21 | 5.36 | +2.68% | |
| 5.34 | 5.45 | 5.16 | 5.22 | -0.95% | |
| 5.10 | 5.45 | 5.03 | 5.27 | +4.36% | |
| 5.05 | 5.10 | 4.92 | 5.05 | +1.10% | |
| 5.27 | 5.39 | 4.98 | 5.00 | -5.75% | |
| 5.74 | 5.74 | 5.18 | 5.30 | -7.99% | |
| 5.69 | 5.82 | 5.57 | 5.76 | +0.70% | |
| 5.81 | 5.94 | 5.53 | 5.72 | -2.72% | |
| 5.74 | 6.14 | 5.61 | 5.88 | +3.16% | |
| 5.49 | 5.94 | 5.47 | 5.70 | +4.01% | |
| 5.07 | 5.50 | 5.03 | 5.48 | +8.51% | |
| 5.26 | 5.42 | 5.01 | 5.05 | -5.43% | |
| 5.13 | 5.43 | 5.06 | 5.34 | +3.49% | |
| 4.89 | 5.16 | 4.89 | 5.16 | +4.03% | |
| 5.17 | 5.25 | 4.93 | 4.96 | -4.25% | |
| 4.88 | 5.20 | 4.88 | 5.18 | +6.15% | |
| 4.99 | 4.99 | 4.68 | 4.88 | -2.20% | |
| 4.96 | 5.09 | 4.78 | 4.99 | +1.22% | |
| 5.29 | 5.29 | 4.91 | 4.93 | -5.74% | |
| 5.54 | 5.58 | 5.20 | 5.23 | -6.44% | |
| 5.85 | 5.86 | 5.34 | 5.59 | -3.45% | |
| 6.19 | 6.20 | 5.71 | 5.79 | -5.55% | |
| 5.73 | 6.21 | 5.66 | 6.13 | +3.90% | |
| 5.61 | 6.07 | 5.50 | 5.90 | +5.36% | |
| 5.79 | 5.85 | 5.23 | 5.60 | -4.92% | |
| 5.79 | 6.06 | 5.76 | 5.89 | +1.73% | |
| 5.60 | 5.98 | 5.57 | 5.79 | +1.94% | |
| 5.75 | 5.84 | 5.45 | 5.68 | -1.39% | |
| 5.84 | 5.85 | 5.52 | 5.76 | -1.03% | |
| 5.46 | 5.84 | 5.45 | 5.82 | +5.63% | |
| 5.63 | 5.72 | 5.23 | 5.51 | -1.25% | |
| 5.94 | 6.18 | 5.56 | 5.58 | -2.96% | |
| 5.79 | 5.93 | 5.73 | 5.75 | -1.20% | |
| 6.10 | 6.18 | 5.74 | 5.82 | -5.37% | |
| 6.38 | 6.55 | 5.84 | 6.15 | -3.00% | |
| 6.57 | 6.82 | 6.29 | 6.34 | -2.76% | |
| 6.59 | 6.70 | 6.45 | 6.52 | -1.66% | |
| 6.94 | 7.09 | 6.61 | 6.63 | -2.07% | |
| 6.48 | 6.87 | 6.48 | 6.77 | +4.15% | |
| 6.59 | 6.71 | 6.29 | 6.50 | -1.22% | |
| 6.72 | 6.91 | 6.58 | 6.58 | -3.09% | |
| 6.78 | 7.02 | 6.52 | 6.79 | +1.04% | |
| 7.09 | 7.15 | 6.70 | 6.72 | -4.14% | |
| 7.19 | 7.36 | 6.92 | 7.01 | -2.64% | |
| 7.03 | 7.31 | 7.03 | 7.20 | +2.71% | |
| 7.00 | 7.18 | 6.96 | 7.01 | -1.68% | |
| 7.35 | 7.39 | 6.85 | 7.13 | -4.17% | |
| 7.90 | 7.99 | 7.44 | 7.44 | -4.37% | |
| 8.21 | 8.49 | 7.75 | 7.78 | -2.63% | |
| 7.87 | 8.04 | 7.62 | 7.99 | +3.36% | |
| 7.77 | 8.12 | 7.48 | 7.73 | -0.26% | |
| 7.62 | 7.91 | 7.56 | 7.75 | +2.65% | |
| 7.52 | 7.70 | 7.40 | 7.55 | +0.40% | |
| 7.10 | 7.79 | 7.03 | 7.52 | +4.44% | |
| 6.72 | 7.29 | 6.66 | 7.20 | +8.27% | |
| 6.83 | 6.99 | 6.61 | 6.65 | -3.62% | |
| 7.32 | 7.35 | 6.75 | 6.90 | -5.99% | |
| 7.18 | 7.42 | 6.86 | 7.34 | +0.69% | |
| 8.00 | 8.10 | 7.27 | 7.29 | -9.44% | |
| 7.92 | 8.13 | 7.50 | 8.05 | +1.77% | |
| 7.68 | 8.32 | 6.83 | 7.91 | -20.82% | |
| 10.08 | 10.58 | 9.86 | 9.99 | -0.70% | |
| 9.81 | 10.10 | 9.60 | 10.06 | +3.50% | |
| 9.63 | 9.76 | 9.36 | 9.72 | +0.41% | |
| 9.22 | 9.78 | 8.92 | 9.68 | +6.73% | |
| 9.34 | 9.48 | 9.03 | 9.07 | -2.26% | |
| 8.89 | 9.53 | 8.89 | 9.28 | +4.50% | |
| 8.95 | 9.12 | 8.74 | 8.88 | -1.11% | |
| 9.05 | 9.40 | 8.93 | 8.98 | -0.77% | |
| 9.29 | 9.34 | 8.97 | 9.05 | -2.58% | |
| 9.68 | 9.96 | 9.19 | 9.29 | -4.82% | |
| 9.40 | 9.79 | 9.34 | 9.76 | +4.05% | |
| 9.17 | 9.48 | 8.95 | 9.38 | +2.51% | |
| 9.94 | 9.94 | 9.02 | 9.15 | -8.41% | |
| 10.01 | 10.38 | 9.86 | 9.99 | +1.22% | |
| 10.12 | 10.39 | 9.82 | 9.87 | -2.57% | |
| 10.11 | 10.15 | 9.56 | 10.13 | -0.49% | |
| 9.91 | 10.20 | 9.72 | 10.18 | +5.60% | |
| 9.57 | 9.88 | 9.04 | 9.64 | +0.63% | |
| 9.82 | 10.21 | 9.46 | 9.58 | -3.23% | |
| 9.74 | 10.15 | 9.71 | 9.90 | +2.80% | |
| 9.07 | 9.80 | 9.01 | 9.63 | +6.17% | |
| 9.21 | 9.33 | 8.99 | 9.07 | -2.37% | |
| 9.28 | 9.56 | 9.20 | 9.29 | -1.69% | |
| 10.20 | 10.29 | 9.35 | 9.45 | -2.68% | |
| 9.50 | 9.87 | 9.30 | 9.71 | +1.04% | |
| 9.68 | 9.84 | 9.46 | 9.61 | -0.62% | |
| 9.15 | 10.08 | 9.13 | 9.67 | +3.42% | |
| 9.17 | 10.12 | 9.17 | 9.35 | +2.19% | |
| 8.40 | 9.49 | 8.36 | 9.15 | +10.37% | |
| 9.00 | 9.00 | 8.25 | 8.29 | -1.31% | |
| 8.90 | 9.25 | 8.40 | 8.40 | -6.04% | |
| 8.91 | 9.18 | 8.57 | 8.94 | -1.43% | |
| 9.19 | 9.39 | 8.99 | 9.07 | +0.44% | |
| 10.47 | 10.47 | 8.85 | 9.03 | -17.91% | |
| 10.73 | 11.48 | 10.62 | 11.00 | +4.96% | |
| 11.36 | 11.53 | 10.44 | 10.48 | -8.79% | |
| 11.59 | 11.88 | 11.22 | 11.49 | -1.96% | |
| 12.51 | 12.70 | 11.62 | 11.72 | -6.24% | |
| 11.92 | 12.58 | 11.83 | 12.50 | +6.47% | |
| 12.07 | 12.52 | 11.71 | 11.74 | -3.37% | |
| 11.63 | 12.50 | 11.52 | 12.15 | +2.79% | |
| 11.83 | 11.96 | 11.32 | 11.82 | -1.66% | |
| 11.86 | 12.47 | 11.69 | 12.02 | +0.67% | |
| 12.58 | 12.68 | 11.89 | 11.94 | -2.93% | |
| 11.42 | 12.38 | 11.21 | 12.30 | +5.40% | |
| 11.90 | 12.01 | 11.50 | 11.67 | -3.23% | |
| 12.78 | 12.98 | 11.92 | 12.06 | -6.94% | |
| 13.22 | 13.45 | 12.66 | 12.96 | -1.44% | |
| 13.39 | 13.54 | 12.52 | 13.15 | -3.87% | |
| 13.01 | 14.97 | 12.90 | 13.68 | +1.41% | |
| 13.50 | 13.73 | 13.14 | 13.49 | -0.22% | |
| 13.06 | 13.67 | 12.67 | 13.52 | +2.27% | |
| 12.96 | 13.31 | 12.65 | 13.22 | +3.12% | |
| 11.90 | 13.30 | 11.85 | 12.82 | +7.82% | |
| 11.85 | 12.01 | 11.48 | 11.89 | +2.59% | |
| 11.93 | 12.19 | 11.50 | 11.59 | -3.82% | |
| 12.65 | 12.91 | 11.83 | 12.05 | -5.64% | |
| 12.96 | 13.35 | 12.54 | 12.77 | -2.07% | |
| 12.75 | 13.31 | 12.56 | 13.04 | +1.24% | |
| 13.12 | 13.19 | 12.48 | 12.88 | -0.69% | |
| 13.44 | 13.54 | 12.86 | 12.97 | -4.00% | |
| 13.58 | 14.03 | 12.76 | 13.51 | -1.10% | |
| 14.13 | 14.35 | 13.58 | 13.66 | -2.50% | |
| 14.21 | 14.58 | 13.70 | 14.01 | -1.48% | |
| 14.27 | 15.04 | 13.73 | 14.22 | +1.79% | |
| 14.50 | 15.34 | 13.94 | 13.97 | -4.45% | |
| 15.53 | 15.75 | 14.54 | 14.62 | -5.86% | |
| 16.36 | 16.38 | 15.14 | 15.53 | -4.72% | |
| 15.80 | 16.66 | 14.87 | 16.30 | +3.03% | |
| 17.62 | 17.77 | 15.64 | 15.82 | -11.02% | |
| 18.65 | 18.65 | 16.87 | 17.78 | -4.66% | |
| 19.74 | 19.80 | 18.50 | 18.65 | -3.82% | |
| 20.01 | 20.34 | 19.37 | 19.39 | -3.91% | |
| 20.35 | 20.49 | 19.26 | 20.18 | -1.27% | |
| 21.10 | 21.68 | 20.12 | 20.44 | -3.90% | |
| 19.82 | 21.80 | 19.02 | 21.27 | +9.19% | |
| 19.67 | 20.36 | 19.30 | 19.48 | +0.52% | |
| 18.01 | 19.79 | 18.01 | 19.38 | +5.96% | |
| 18.09 | 18.39 | 17.28 | 18.29 | +0.83% | |
| 18.71 | 19.23 | 18.07 | 18.14 | -2.42% | |
| 16.41 | 18.70 | 16.21 | 18.59 | +11.99% | |
| 15.63 | 16.64 | 15.60 | 16.60 | +6.62% | |
| 14.94 | 15.79 | 14.43 | 15.57 | +4.71% | |
| 15.55 | 15.68 | 14.84 | 14.87 | -2.43% | |
| 16.35 | 16.65 | 14.91 | 15.24 | -6.56% | |
| 17.01 | 17.51 | 16.11 | 16.31 | -3.20% | |
| 16.48 | 16.90 | 16.05 | 16.85 | +2.25% | |
| 16.18 | 16.78 | 15.86 | 16.48 | +3.00% | |
| 16.31 | 16.64 | 15.36 | 16.00 | 0.00% | |
| 16.17 | 16.18 | 15.78 | 16.00 | -0.74% | |
| 16.43 | 16.78 | 16.03 | 16.12 | -2.42% | |
| 16.74 | 17.00 | 16.52 | 16.52 | -2.07% | |
| 17.02 | 17.06 | 16.49 | 16.87 | -1.58% | |
| 16.72 | 17.67 | 16.58 | 17.14 | +1.48% | |
| 17.20 | 17.46 | 16.26 | 16.89 | -4.14% | |
| 17.97 | 18.41 | 17.41 | 17.62 | -2.11% | |
| 17.18 | 18.47 | 17.18 | 18.00 | +5.45% | |
| 16.60 | 17.88 | 16.50 | 17.07 | +4.28% | |
| 16.70 | 17.64 | 16.33 | 16.37 | -1.98% | |
| 17.20 | 17.27 | 16.30 | 16.70 | -2.22% | |
| 19.38 | 19.62 | 16.63 | 17.08 | -5.84% | |
| 24.66 | 24.79 | 15.70 | 18.14 | -25.96% | |
| 24.97 | 25.49 | 24.02 | 24.50 | -2.16% | |
| 26.36 | 26.66 | 24.77 | 25.04 | -5.33% | |
| 26.71 | 27.16 | 25.32 | 26.45 | -0.97% | |
| 26.94 | 27.84 | 26.03 | 26.71 | -0.04% | |
| 27.70 | 28.11 | 26.65 | 26.72 | -4.23% | |
| 27.88 | 29.02 | 27.65 | 27.90 | -0.36% | |
| 27.63 | 28.76 | 27.60 | 28.00 | +2.53% | |
| 30.13 | 30.78 | 27.07 | 27.31 | -10.16% | |
| 30.00 | 30.80 | 29.54 | 30.40 | -0.39% | |
| 30.72 | 31.58 | 30.19 | 30.52 | -0.65% | |
| 30.29 | 31.87 | 30.01 | 30.72 | +2.81% | |
| 31.60 | 32.10 | 29.72 | 29.88 | -6.45% | |
| 29.54 | 32.13 | 28.93 | 31.94 | +8.05% | |
| 27.69 | 30.25 | 27.44 | 29.56 | +6.64% | |
| 28.52 | 29.80 | 27.67 | 27.72 | -2.39% | |
| 27.29 | 29.02 | 26.80 | 28.40 | +4.30% | |
| 25.38 | 27.34 | 25.02 | 27.23 | +5.95% | |
| 25.56 | 26.92 | 25.00 | 25.70 | +0.39% | |
| 26.17 | 26.23 | 25.00 | 25.60 | -3.36% | |
| 25.32 | 26.54 | 24.51 | 26.49 | +3.88% | |
| 26.45 | 26.81 | 24.51 | 25.50 | -3.59% | |
| 23.40 | 26.67 | 23.35 | 26.45 | +14.06% | |
| 23.96 | 24.50 | 22.90 | 23.19 | +0.96% | |
| 22.31 | 23.93 | 22.01 | 22.97 | +0.04% | |
| 22.11 | 23.88 | 22.00 | 22.96 | +6.94% | |
| 25.34 | 26.49 | 21.21 | 21.47 | -23.46% | |
| 26.91 | 28.40 | 26.79 | 28.05 | +0.43% | |
| 29.64 | 29.64 | 27.10 | 27.93 | -6.02% | |
| 30.84 | 32.00 | 29.55 | 29.72 | -2.43% | |
| 30.78 | 31.98 | 30.37 | 30.46 | -0.59% | |
| 31.00 | 31.15 | 29.80 | 30.64 | -0.55% | |
| 31.93 | 31.95 | 30.50 | 30.81 | -1.53% | |
| 32.50 | 32.92 | 30.60 | 31.29 | -2.13% | |
| 32.56 | 32.61 | 31.20 | 31.97 | +1.88% | |
| 32.53 | 32.87 | 31.25 | 31.38 | -4.04% | |
| 33.58 | 34.27 | 30.66 | 32.70 | -2.56% | |
| 36.43 | 36.43 | 32.12 | 33.56 | -7.57% | |
| 39.17 | 39.17 | 36.10 | 36.31 | -5.10% | |
| 39.85 | 39.94 | 37.65 | 38.26 | -5.41% | |
| 42.91 | 42.98 | 40.20 | 40.45 | -3.35% | |
| 39.29 | 42.06 | 39.10 | 41.85 | +7.86% | |
| 37.99 | 40.06 | 37.25 | 38.80 | +0.49% | |
| 40.55 | 40.55 | 37.90 | 38.61 | -0.46% | |
| 46.75 | 46.75 | 38.43 | 38.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LENZ chart for longer ranges.