Lexeo Therapeutics, Inc. Common StockLXEONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.37 | $7.75 | $7.35 | $7.69 | 88,490 |
| 1/30/2026 | $7.50 | $7.64 | $7.12 | $7.41 | 881,519 |
| 1/29/2026 | $7.37 | $7.60 | $7.26 | $7.57 | 510,561 |
| 1/28/2026 | $7.54 | $7.68 | $7.31 | $7.44 | 631,700 |
| 1/27/2026 | $7.49 | $7.75 | $7.46 | $7.54 | 427,527 |
| 1/26/2026 | $7.39 | $7.59 | $7.24 | $7.51 | 408,544 |
| 1/23/2026 | $7.60 | $7.83 | $7.31 | $7.50 | 699,213 |
| 1/22/2026 | $7.25 | $7.84 | $7.18 | $7.68 | 903,800 |
| 1/21/2026 | $7.25 | $7.27 | $7.08 | $7.23 | 1.46M |
| 1/20/2026 | $7.13 | $7.48 | $7.02 | $7.26 | 1.39M |
| 1/16/2026 | $7.50 | $7.59 | $7.34 | $7.39 | 1.03M |
| 1/15/2026 | $7.75 | $7.77 | $7.45 | $7.50 | 882,892 |
| 1/14/2026 | $7.37 | $7.78 | $7.36 | $7.72 | 989,949 |
| 1/13/2026 | $8.11 | $8.11 | $7.07 | $7.43 | 3.09M |
| 1/12/2026 | $9.38 | $9.60 | $6.90 | $8.12 | 5.17M |
| 1/9/2026 | $9.55 | $10.75 | $9.19 | $10.54 | 1.80M |
| 1/8/2026 | $9.88 | $10.25 | $8.98 | $9.47 | 902,509 |
| 1/7/2026 | $9.51 | $10.33 | $9.49 | $10.02 | 1.04M |
| 1/6/2026 | $9.43 | $9.52 | $9.15 | $9.51 | 895,700 |
| 1/5/2026 | $9.54 | $9.61 | $8.93 | $9.44 | 1.01M |
| 1/2/2026 | $9.95 | $9.95 | $8.93 | $9.61 | 1.16M |
| 12/31/2025 | $9.71 | $10.02 | $9.65 | $9.93 | 1.08M |
| 12/30/2025 | $10.22 | $10.27 | $9.66 | $9.74 | 853,705 |
| 12/29/2025 | $10.20 | $10.47 | $10.05 | $10.27 | 490,665 |
| 12/26/2025 | $10.70 | $10.70 | $10.02 | $10.25 | 522,700 |
| 12/24/2025 | $10.42 | $10.76 | $10.42 | $10.56 | 351,800 |
| 12/23/2025 | $10.63 | $10.99 | $10.32 | $10.44 | 760,800 |
| 12/22/2025 | $10.71 | $10.90 | $10.35 | $10.63 | 1.36M |
| 12/19/2025 | $10.03 | $10.79 | $9.86 | $10.35 | 10.89M |
| 12/18/2025 | $9.68 | $10.10 | $9.43 | $9.96 | 2.39M |
| 12/17/2025 | $9.69 | $9.99 | $9.04 | $9.11 | 1.27M |
| 12/16/2025 | $9.68 | $9.89 | $9.54 | $9.73 | 711,900 |
| 12/15/2025 | $9.98 | $10.56 | $9.64 | $9.76 | 1.42M |
| 12/12/2025 | $9.78 | $10.02 | $9.48 | $9.77 | 681,920 |
| 12/11/2025 | $9.75 | $10.00 | $9.71 | $9.80 | 744,700 |
| 12/10/2025 | $9.41 | $9.96 | $9.26 | $9.73 | 993,400 |
| 12/9/2025 | $9.45 | $9.68 | $9.12 | $9.51 | 735,532 |
| 12/8/2025 | $9.30 | $9.71 | $9.25 | $9.45 | 733,000 |
| 12/5/2025 | $9.16 | $9.45 | $9.11 | $9.35 | 920,728 |
| 12/4/2025 | $8.57 | $9.21 | $8.39 | $9.09 | 1.18M |
| 12/3/2025 | $8.30 | $8.72 | $8.30 | $8.66 | 1.36M |
| 12/2/2025 | $8.90 | $9.03 | $8.30 | $8.32 | 1.16M |
| 12/1/2025 | $9.65 | $9.92 | $8.89 | $8.92 | 1.07M |
| 11/28/2025 | $9.71 | $10.04 | $9.62 | $9.86 | 987,000 |
| 11/26/2025 | $9.68 | $9.94 | $9.27 | $9.63 | 523,309 |
| 11/25/2025 | $9.97 | $10.11 | $9.61 | $9.72 | 791,319 |
| 11/24/2025 | $9.21 | $10.07 | $9.09 | $9.99 | 1.42M |
| 11/21/2025 | $8.85 | $9.23 | $8.75 | $9.06 | 685,600 |
| 11/20/2025 | $9.61 | $9.69 | $8.87 | $8.91 | 1.35M |
| 11/19/2025 | $9.08 | $9.50 | $9.06 | $9.09 | 1.71M |
| 11/18/2025 | $9.31 | $9.50 | $9.07 | $9.18 | 1.06M |
| 11/17/2025 | $8.98 | $9.62 | $8.82 | $9.48 | 1.05M |
| 11/14/2025 | $8.90 | $9.25 | $8.84 | $9.04 | 484,900 |
| 11/13/2025 | $9.04 | $9.22 | $8.90 | $8.99 | 957,836 |
| 11/12/2025 | $8.99 | $9.63 | $8.82 | $9.21 | 1.20M |
| 11/11/2025 | $8.51 | $9.18 | $8.25 | $9.12 | 938,200 |
| 11/10/2025 | $8.29 | $8.60 | $8.06 | $8.52 | 1.43M |
| 11/7/2025 | $8.30 | $8.36 | $7.66 | $8.19 | 2.85M |
| 11/6/2025 | $8.23 | $8.62 | $8.20 | $8.42 | 1.48M |
| 11/5/2025 | $8.27 | $8.52 | $8.09 | $8.20 | 2.25M |
| 11/4/2025 | $8.70 | $9.04 | $8.14 | $8.35 | 2.99M |