LENZ(LENZ)
LENZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $3.53 | $3.65 | $3.42 | $3.65 | 625,764 |
| 10/8/2026 | $3.58 | $3.61 | $3.35 | $3.53 | 1.04M |
| 10/7/2026 | $3.72 | $3.72 | $3.58 | $3.62 | 515,501 |
| 10/6/2026 | $3.60 | $3.84 | $3.60 | $3.79 | 682,818 |
| 10/5/2026 | $3.60 | $3.60 | $3.46 | $3.59 | 777,424 |
| 10/2/2026 | $3.84 | $3.84 | $3.51 | $3.58 | 1.13M |
| 10/1/2026 | $3.85 | $3.91 | $3.79 | $3.79 | 738,900 |
| 9/30/2026 | $3.90 | $3.90 | $3.75 | $3.84 | 786,205 |
| 9/29/2026 | $3.96 | $3.97 | $3.79 | $3.86 | 645,153 |
| 9/28/2026 | $3.89 | $4.00 | $3.68 | $3.96 | 712,696 |
| 9/25/2026 | $3.75 | $4.00 | $3.66 | $3.92 | 923,818 |
| 9/24/2026 | $3.75 | $3.75 | $3.60 | $3.72 | 1.01M |
| 9/23/2026 | $4.14 | $4.14 | $3.74 | $3.76 | 765,642 |
| 9/22/2026 | $4.10 | $4.18 | $4.07 | $4.13 | 511,017 |
| 9/21/2026 | $4.12 | $4.13 | $4.00 | $4.08 | 776,700 |
| 9/18/2026 | $4.10 | $4.14 | $4.04 | $4.07 | 735,159 |
| 9/17/2026 | $4.23 | $4.28 | $4.01 | $4.13 | 889,179 |
| 9/16/2026 | $4.23 | $4.29 | $4.12 | $4.14 | 762,567 |
| 9/15/2026 | $4.44 | $4.44 | $4.21 | $4.23 | 819,744 |
| 9/14/2026 | $4.53 | $4.60 | $4.42 | $4.47 | 744,335 |
| 9/11/2026 | $4.71 | $4.77 | $4.50 | $4.52 | 978,253 |
| 9/10/2026 | $4.85 | $4.88 | $4.68 | $4.72 | 569,054 |
| 9/9/2026 | $5.31 | $5.41 | $4.89 | $4.91 | 705,801 |
| 9/8/2026 | $5.95 | $5.95 | $5.32 | $5.33 | 642,871 |
| 9/4/2026 | $5.75 | $5.98 | $5.62 | $5.96 | 488,956 |
| 9/3/2026 | $5.90 | $5.97 | $5.65 | $5.83 | 835,136 |
| 9/2/2026 | $5.21 | $5.81 | $5.21 | $5.80 | 993,293 |
| 9/1/2026 | $5.17 | $5.31 | $5.00 | $5.23 | 605,582 |
| 8/31/2026 | $5.06 | $5.28 | $5.01 | $5.21 | 713,740 |
| 8/28/2026 | $4.80 | $5.13 | $4.69 | $5.11 | 680,206 |
| 8/27/2026 | $4.78 | $4.83 | $4.72 | $4.81 | 439,221 |
| 8/26/2026 | $4.67 | $4.84 | $4.58 | $4.78 | 546,041 |
| 8/25/2026 | $4.58 | $4.81 | $4.58 | $4.67 | 542,227 |
| 8/24/2026 | $4.65 | $4.70 | $4.55 | $4.59 | 497,910 |
| 8/21/2026 | $4.71 | $4.81 | $4.67 | $4.68 | 475,321 |
| 8/20/2026 | $4.88 | $4.90 | $4.58 | $4.66 | 567,525 |
| 8/19/2026 | $4.82 | $5.04 | $4.81 | $4.92 | 583,507 |
| 8/18/2026 | $4.77 | $4.89 | $4.74 | $4.77 | 534,407 |
| 8/17/2026 | $4.71 | $4.82 | $4.60 | $4.79 | 804,835 |
| 8/14/2026 | $4.63 | $4.87 | $4.63 | $4.73 | 702,705 |
| 8/13/2026 | $5.02 | $5.25 | $4.54 | $4.60 | 1.43M |
| 8/12/2026 | $5.93 | $6.74 | $5.01 | $5.04 | 2.14M |
| 8/11/2026 | $5.41 | $5.48 | $5.05 | $5.21 | 530,037 |
| 8/10/2026 | $5.38 | $5.48 | $5.29 | $5.36 | 441,846 |
| 8/7/2026 | $5.29 | $5.42 | $5.21 | $5.36 | 452,968 |
| 8/6/2026 | $5.34 | $5.45 | $5.16 | $5.22 | 535,052 |
| 8/5/2026 | $5.10 | $5.45 | $5.03 | $5.27 | 964,364 |
| 8/4/2026 | $5.05 | $5.10 | $4.92 | $5.05 | 844,319 |
| 8/3/2026 | $5.27 | $5.39 | $4.98 | $5.00 | 1.03M |
| 7/31/2026 | $5.74 | $5.74 | $5.18 | $5.30 | 865,338 |
| 7/30/2026 | $5.69 | $5.82 | $5.57 | $5.76 | 489,722 |
| 7/29/2026 | $5.81 | $5.94 | $5.53 | $5.72 | 722,655 |
| 7/28/2026 | $5.74 | $6.14 | $5.61 | $5.88 | 639,369 |
| 7/27/2026 | $5.49 | $5.94 | $5.47 | $5.70 | 1.18M |
| 7/24/2026 | $5.07 | $5.50 | $5.03 | $5.48 | 1.43M |
| 7/23/2026 | $5.26 | $5.42 | $5.01 | $5.05 | 613,457 |
| 7/22/2026 | $5.13 | $5.43 | $5.06 | $5.34 | 688,407 |
| 7/21/2026 | $4.89 | $5.16 | $4.89 | $5.16 | 749,400 |
| 7/20/2026 | $5.17 | $5.25 | $4.93 | $4.96 | 1.27M |
| 7/17/2026 | $4.88 | $5.20 | $4.88 | $5.18 | 1.12M |
| 7/16/2026 | $4.99 | $4.99 | $4.68 | $4.88 | 1.94M |
| 7/15/2026 | $4.96 | $5.09 | $4.78 | $4.99 | 1.08M |
| 7/14/2026 | $5.29 | $5.29 | $4.91 | $4.93 | 1.63M |
| 7/13/2026 | $5.54 | $5.58 | $5.20 | $5.23 | 1.53M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
