LENZ(LENZ)
LENZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/10/2026 | $5.85 | $5.86 | $5.34 | $5.59 | 1.20M |
| 7/9/2026 | $6.19 | $6.20 | $5.71 | $5.79 | 787,309 |
| 7/8/2026 | $5.73 | $6.21 | $5.66 | $6.13 | 1.05M |
| 7/7/2026 | $5.61 | $6.07 | $5.50 | $5.90 | 1.33M |
| 7/6/2026 | $5.79 | $5.85 | $5.23 | $5.60 | 1.31M |
| 7/2/2026 | $5.79 | $6.06 | $5.76 | $5.89 | 1.03M |
| 7/1/2026 | $5.60 | $5.98 | $5.57 | $5.79 | 528,033 |
| 6/30/2026 | $5.75 | $5.84 | $5.45 | $5.68 | 1.18M |
| 6/29/2026 | $5.84 | $5.85 | $5.52 | $5.76 | 594,310 |
| 6/26/2026 | $5.46 | $5.84 | $5.45 | $5.82 | 1.86M |
| 6/25/2026 | $5.63 | $5.72 | $5.23 | $5.51 | 1.07M |
| 6/24/2026 | $5.94 | $6.18 | $5.56 | $5.58 | 774,200 |
| 6/23/2026 | $5.79 | $5.93 | $5.73 | $5.75 | 727,697 |
| 6/22/2026 | $6.10 | $6.18 | $5.74 | $5.82 | 1.33M |
| 6/18/2026 | $6.38 | $6.55 | $5.84 | $6.15 | 1.13M |
| 6/17/2026 | $6.57 | $6.82 | $6.29 | $6.34 | 688,989 |
| 6/16/2026 | $6.59 | $6.70 | $6.45 | $6.52 | 239,654 |
| 6/15/2026 | $6.94 | $7.09 | $6.61 | $6.63 | 466,811 |
| 6/12/2026 | $6.48 | $6.87 | $6.48 | $6.77 | 283,721 |
| 6/11/2026 | $6.59 | $6.71 | $6.29 | $6.50 | 973,044 |
| 6/10/2026 | $6.72 | $6.91 | $6.58 | $6.58 | 338,545 |
| 6/9/2026 | $6.78 | $7.02 | $6.52 | $6.79 | 374,830 |
| 6/8/2026 | $7.09 | $7.15 | $6.70 | $6.72 | 303,300 |
| 6/5/2026 | $7.19 | $7.36 | $6.92 | $7.01 | 494,929 |
| 6/4/2026 | $7.03 | $7.31 | $7.03 | $7.20 | 367,934 |
| 6/3/2026 | $7.00 | $7.18 | $6.96 | $7.01 | 511,345 |
| 6/2/2026 | $7.35 | $7.39 | $6.85 | $7.13 | 628,213 |
| 6/1/2026 | $7.90 | $7.99 | $7.44 | $7.44 | 976,900 |
| 5/29/2026 | $8.21 | $8.49 | $7.75 | $7.78 | 1.02M |
| 5/28/2026 | $7.87 | $8.04 | $7.62 | $7.99 | 717,800 |
| 5/27/2026 | $7.77 | $8.12 | $7.48 | $7.73 | 1.00M |
| 5/26/2026 | $7.62 | $7.91 | $7.56 | $7.75 | 709,800 |
| 5/22/2026 | $7.52 | $7.70 | $7.40 | $7.55 | 566,733 |
| 5/21/2026 | $7.10 | $7.79 | $7.03 | $7.52 | 631,735 |
| 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 |