LENZ(LENZ)
LENZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.72 | $7.29 | $6.66 | $7.20 | 1.14M |
| 5/19/2026 | $6.83 | $6.99 | $6.61 | $6.65 | 711,578 |
| 5/18/2026 | $7.32 | $7.35 | $6.75 | $6.90 | 878,518 |
| 5/15/2026 | $7.18 | $7.42 | $6.86 | $7.34 | 994,330 |
| 5/14/2026 | $8.00 | $8.10 | $7.27 | $7.29 | 998,696 |
| 5/13/2026 | $7.92 | $8.13 | $7.50 | $8.05 | 1.08M |
| 5/12/2026 | $7.68 | $8.32 | $6.83 | $7.91 | 2.35M |
| 5/11/2026 | $10.08 | $10.58 | $9.86 | $9.99 | 741,300 |
| 5/8/2026 | $9.81 | $10.10 | $9.60 | $10.06 | 640,400 |
| 5/7/2026 | $9.63 | $9.76 | $9.36 | $9.72 | 565,521 |
| 5/6/2026 | $9.22 | $9.78 | $8.92 | $9.68 | 1.14M |
| 5/5/2026 | $9.34 | $9.48 | $9.03 | $9.07 | 676,431 |
| 5/4/2026 | $8.89 | $9.53 | $8.89 | $9.28 | 1.19M |
| 5/1/2026 | $8.95 | $9.12 | $8.74 | $8.88 | 852,335 |
| 4/30/2026 | $9.05 | $9.40 | $8.93 | $8.98 | 844,303 |
| 4/29/2026 | $9.29 | $9.34 | $8.97 | $9.05 | 587,714 |
| 4/28/2026 | $9.68 | $9.96 | $9.19 | $9.29 | 850,300 |
| 4/27/2026 | $9.40 | $9.79 | $9.34 | $9.76 | 816,055 |
| 4/24/2026 | $9.17 | $9.48 | $8.95 | $9.38 | 656,146 |
| 4/23/2026 | $9.94 | $9.94 | $9.02 | $9.15 | 950,169 |
| 4/22/2026 | $10.01 | $10.38 | $9.86 | $9.99 | 947,400 |
| 4/21/2026 | $10.12 | $10.39 | $9.82 | $9.87 | 489,000 |
| 4/20/2026 | $10.11 | $10.15 | $9.56 | $10.13 | 539,800 |
| 4/17/2026 | $9.91 | $10.20 | $9.72 | $10.18 | 567,466 |
| 4/16/2026 | $9.57 | $9.88 | $9.04 | $9.64 | 1.14M |
| 4/15/2026 | $9.82 | $10.21 | $9.46 | $9.58 | 958,400 |
| 4/14/2026 | $9.74 | $10.15 | $9.71 | $9.90 | 790,411 |
| 4/13/2026 | $9.07 | $9.80 | $9.01 | $9.63 | 578,123 |
| 4/10/2026 | $9.21 | $9.33 | $8.99 | $9.07 | 532,500 |
| 4/9/2026 | $9.28 | $9.56 | $9.20 | $9.29 | 510,800 |
| 4/8/2026 | $10.20 | $10.29 | $9.35 | $9.45 | 492,100 |
| 4/7/2026 | $9.50 | $9.87 | $9.30 | $9.71 | 506,819 |
| 4/6/2026 | $9.68 | $9.84 | $9.46 | $9.61 | 463,675 |
| 4/2/2026 | $9.15 | $10.08 | $9.13 | $9.67 | 698,270 |
| 4/1/2026 | $9.17 | $10.12 | $9.17 | $9.35 | 1.39M |
| 3/31/2026 | $8.40 | $9.49 | $8.36 | $9.15 | 2.01M |
| 3/30/2026 | $9.00 | $9.00 | $8.25 | $8.29 | 1.28M |
| 3/27/2026 | $8.90 | $9.25 | $8.40 | $8.40 | 1.39M |
| 3/26/2026 | $8.91 | $9.18 | $8.57 | $8.94 | 2.04M |
| 3/25/2026 | $9.19 | $9.39 | $8.99 | $9.07 | 1.43M |
| 3/24/2026 | $10.47 | $10.47 | $8.85 | $9.03 | 3.91M |
| 3/23/2026 | $10.73 | $11.48 | $10.62 | $11.00 | 1.49M |
| 3/20/2026 | $11.36 | $11.53 | $10.44 | $10.48 | 1.53M |
| 3/19/2026 | $11.59 | $11.88 | $11.22 | $11.49 | 685,200 |
| 3/18/2026 | $12.51 | $12.70 | $11.62 | $11.72 | 996,433 |
| 3/17/2026 | $11.92 | $12.58 | $11.83 | $12.50 | 894,339 |
| 3/16/2026 | $12.07 | $12.52 | $11.71 | $11.74 | 1.10M |
| 3/13/2026 | $11.63 | $12.50 | $11.52 | $12.15 | 749,907 |
| 3/12/2026 | $11.83 | $11.96 | $11.32 | $11.82 | 495,443 |
| 3/11/2026 | $11.86 | $12.47 | $11.69 | $12.02 | 407,009 |
| 3/10/2026 | $12.58 | $12.68 | $11.89 | $11.94 | 419,100 |
| 3/9/2026 | $11.42 | $12.38 | $11.21 | $12.30 | 807,958 |
| 3/6/2026 | $11.90 | $12.01 | $11.50 | $11.67 | 523,500 |
| 3/5/2026 | $12.78 | $12.98 | $11.92 | $12.06 | 801,700 |
| 3/4/2026 | $13.22 | $13.45 | $12.66 | $12.96 | 686,151 |
| 3/3/2026 | $13.39 | $13.54 | $12.52 | $13.15 | 862,961 |
| 3/2/2026 | $13.01 | $14.97 | $12.90 | $13.68 | 1.19M |
| 2/27/2026 | $13.50 | $13.73 | $13.14 | $13.49 | 540,909 |
| 2/26/2026 | $13.06 | $13.67 | $12.67 | $13.52 | 705,800 |
| 2/25/2026 | $12.96 | $13.31 | $12.65 | $13.22 | 528,004 |
| 2/24/2026 | $11.90 | $13.30 | $11.85 | $12.82 | 967,945 |
| 2/23/2026 | $11.85 | $12.01 | $11.48 | $11.89 | 1.01M |
| 2/20/2026 | $11.93 | $12.19 | $11.50 | $11.59 | 659,024 |