LENZ Therapeutics, Inc. - Common Stock (NQ: LENZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	22.50	23.43	22.05	22.97	312,511	+0.39(+1.73%)
Mar 10, 2025	23.30	23.30	21.98	22.58	161,195	-1.10(-4.65%)
Mar 07, 2025	22.73	23.92	22.07	23.68	222,865	+0.91(+4.00%)
Mar 06, 2025	22.51	23.04	22.14	22.77	131,069	-0.10(-0.44%)
Mar 05, 2025	22.15	22.95	21.26	22.87	293,662	+1.36(+6.32%)
Mar 04, 2025	21.67	22.13	20.92	21.51	362,412	-0.03(-0.14%)
Mar 03, 2025	22.03	22.15	21.01	21.54	118,209	-0.29(-1.33%)
Feb 28, 2025	21.25	21.93	21.25	21.83	97,406	+0.54(+2.54%)
Feb 27, 2025	22.00	22.74	21.27	21.29	69,528	-0.69(-3.14%)
Feb 26, 2025	22.00	22.47	21.50	21.98	115,505	+0.27(+1.24%)
Feb 25, 2025	22.44	22.90	21.59	21.71	102,675	-0.82(-3.64%)
Feb 24, 2025	23.26	23.61	22.10	22.53	136,526	-0.96(-4.09%)
Feb 21, 2025	25.33	25.34	23.13	23.49	113,960	-1.45(-5.81%)
Feb 20, 2025	24.67	25.18	24.45	24.94	65,424	+0.10(+0.40%)
Feb 19, 2025	24.72	25.15	24.47	24.84	65,698	+0.01(+0.04%)
Feb 18, 2025	25.41	25.90	24.65	24.83	72,009	-0.39(-1.55%)
Feb 14, 2025	25.58	25.85	24.82	25.22	86,749	-0.06(-0.24%)
Feb 13, 2025	25.21	25.45	24.41	25.28	48,651	+0.44(+1.77%)
Feb 12, 2025	24.45	24.98	24.01	24.84	104,076	-0.04(-0.16%)
Feb 11, 2025	24.64	24.90	24.12	24.88	109,648	-0.12(-0.48%)
Feb 10, 2025	25.28	25.43	23.92	25.00	98,447	-0.28(-1.11%)
Feb 07, 2025	26.38	26.67	25.16	25.28	119,715	-1.41(-5.28%)
Feb 06, 2025	27.00	27.12	26.52	26.69	99,082	-0.10(-0.37%)
Feb 05, 2025	26.13	26.83	26.13	26.79	47,855	+0.81(+3.12%)
Feb 04, 2025	25.20	26.10	25.20	25.98	59,809	+0.61(+2.40%)
Feb 03, 2025	24.70	25.87	24.60	25.37	62,625	-0.16(-0.63%)
Jan 31, 2025	25.68	27.46	25.30	25.53	137,434	+0.05(+0.20%)
Jan 30, 2025	25.08	25.80	24.59	25.48	86,018	+0.30(+1.19%)
Jan 29, 2025	26.00	26.39	24.82	25.18	164,092	-1.07(-4.08%)
Jan 28, 2025	24.40	26.33	24.13	26.25	129,775	+1.58(+6.40%)
Jan 27, 2025	24.44	25.70	23.51	24.67	218,822	+0.12(+0.49%)
Jan 24, 2025	24.50	25.07	24.00	24.55	125,616	-0.21(-0.85%)
Jan 23, 2025	24.23	25.17	23.82	24.76	403,238	+0.30(+1.23%)
Jan 22, 2025	23.82	25.36	23.44	24.46	140,821	+0.64(+2.69%)
Jan 21, 2025	22.62	24.29	22.62	23.82	142,928	+1.32(+5.87%)
Jan 17, 2025	22.64	23.47	22.34	22.50	143,402	+0.10(+0.45%)
Jan 16, 2025	22.69	23.04	21.34	22.40	185,605	-0.51(-2.23%)
Jan 15, 2025	23.24	23.84	22.41	22.91	200,730	+0.55(+2.46%)
Jan 14, 2025	23.47	23.58	21.80	22.36	253,374	-0.84(-3.62%)
Jan 13, 2025	23.53	23.69	22.09	23.20	263,656	-0.01(-0.04%)
Jan 10, 2025	25.52	25.82	23.09	23.21	212,451	-3.13(-11.88%)
Jan 08, 2025	27.18	27.18	26.10	26.34	103,691	-0.84(-3.09%)
Jan 07, 2025	27.06	27.86	26.64	27.18	187,673	-0.08(-0.29%)
Jan 06, 2025	28.45	28.45	27.15	27.26	121,561	-1.20(-4.22%)
Jan 03, 2025	28.57	29.11	27.60	28.46	129,436	+0.17(+0.60%)