Lexeo Therapeutics, Inc. LXEO
2.87 USD -0.04 (-1.37%)
Regular-session close
2.93 +0.06 +2.09%
After hours · Nov 13, 5:36 PM ET
2.77 Day range 2.95
2.63 52-week range 10.63
- YTD
- -71.10%
- 1 year
- -68.08%
LXEO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.93 | 2.94 | 2.77 | 2.87 | -0.04 | -1.37% | 442,440 |
| Nov 12, 2026 | 3.02 | 3.05 | 2.82 | 2.91 | -0.16 | -5.21% | 1,717,500 |
| Nov 11, 2026 | 3.09 | 3.21 | 3.04 | 3.07 | +0.01 | +0.33% | 527,400 |
| Nov 10, 2026 | 3.08 | 3.17 | 2.93 | 3.06 | -0.08 | -2.55% | 1,008,300 |
| Nov 9, 2026 | 2.91 | 3.22 | 2.79 | 3.14 | +0.25 | +8.65% | 1,336,100 |
| Nov 6, 2026 | 2.82 | 2.96 | 2.70 | 2.89 | -0.01 | -0.34% | 1,007,000 |
| Nov 5, 2026 | 3.23 | 3.37 | 2.78 | 2.90 | -0.33 | -10.22% | 1,707,400 |
| Nov 4, 2026 | 3.22 | 3.44 | 3.04 | 3.23 | +0.12 | +3.86% | 1,191,200 |
| Nov 3, 2026 | 3.10 | 3.30 | 3.01 | 3.11 | +0.05 | +1.63% | 1,309,300 |
| Nov 2, 2026 | 3.16 | 3.18 | 2.99 | 3.06 | -0.08 | -2.55% | 1,218,600 |
| Oct 30, 2026 | 3.02 | 3.30 | 2.90 | 3.14 | +0.08 | +2.61% | 1,001,500 |
| Oct 29, 2026 | 3.16 | 3.38 | 3.05 | 3.06 | -0.07 | -2.24% | 1,046,000 |
| Oct 28, 2026 | 2.85 | 3.14 | 2.78 | 3.13 | +0.26 | +9.06% | 1,198,300 |
| Oct 27, 2026 | 2.71 | 2.93 | 2.65 | 2.87 | +0.17 | +6.30% | 2,684,100 |
| Oct 26, 2026 | 2.80 | 2.83 | 2.67 | 2.70 | -0.10 | -3.57% | 1,162,600 |
| Oct 23, 2026 | 2.87 | 2.96 | 2.73 | 2.80 | -0.09 | -3.11% | 619,400 |
| Oct 22, 2026 | 2.98 | 3.12 | 2.89 | 2.89 | -0.11 | -3.67% | 492,500 |
| Oct 21, 2026 | 3.03 | 3.09 | 2.97 | 3.00 | -0.02 | -0.66% | 1,080,300 |
| Oct 20, 2026 | 2.76 | 3.06 | 2.71 | 3.02 | +0.26 | +9.42% | 1,275,700 |
| Oct 19, 2026 | 2.65 | 2.81 | 2.55 | 2.76 | +0.12 | +4.55% | 1,863,100 |
| Oct 16, 2026 | 2.75 | 2.84 | 2.63 | 2.64 | -0.12 | -4.35% | 2,506,700 |
| Oct 15, 2026 | 2.66 | 2.83 | 2.61 | 2.76 | +0.13 | +4.94% | 1,303,800 |
| Oct 14, 2026 | 2.70 | 2.79 | 2.56 | 2.63 | -0.11 | -4.01% | 1,943,400 |
| Oct 13, 2026 | 3.09 | 3.09 | 2.74 | 2.74 | -0.30 | -9.87% | 1,586,500 |
| Oct 12, 2026 | 3.22 | 3.22 | 3.04 | 3.04 | -0.19 | -5.88% | 1,048,300 |
| Oct 9, 2026 | 3.21 | 3.34 | 3.12 | 3.23 | +0.02 | +0.62% | 961,400 |
| Oct 8, 2026 | 3.27 | 3.28 | 3.11 | 3.21 | -0.10 | -3.02% | 2,546,100 |
| Oct 7, 2026 | 3.27 | 3.46 | 3.22 | 3.31 | +0.01 | +0.30% | 1,195,100 |
| Oct 6, 2026 | 3.43 | 3.43 | 3.17 | 3.30 | -0.11 | -3.23% | 1,538,800 |
| Oct 5, 2026 | 3.56 | 3.65 | 3.37 | 3.41 | -0.12 | -3.40% | 1,858,000 |
| Oct 2, 2026 | 3.66 | 3.69 | 3.49 | 3.53 | -0.09 | -2.49% | 2,592,100 |
| Oct 1, 2026 | 3.38 | 3.68 | 3.30 | 3.62 | +0.24 | +7.10% | 2,886,500 |
| Sep 30, 2026 | 3.44 | 3.59 | 3.28 | 3.38 | -0.04 | -1.17% | 3,053,800 |
| Sep 29, 2026 | 3.14 | 3.59 | 2.98 | 3.42 | +0.28 | +8.92% | 6,560,000 |
| Sep 28, 2026 | 3.27 | 3.29 | 3.14 | 3.14 | -0.17 | -5.14% | 1,256,700 |
| Sep 25, 2026 | 3.40 | 3.45 | 3.27 | 3.31 | -0.08 | -2.36% | 1,007,100 |
| Sep 24, 2026 | 3.50 | 3.50 | 3.33 | 3.39 | -0.13 | -3.69% | 1,484,600 |
| Sep 23, 2026 | 4.07 | 4.09 | 3.45 | 3.52 | -0.55 | -13.51% | 2,423,100 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.03 | 4.07 | -0.01 | -0.25% | 3,092,300 |
| Sep 21, 2026 | 4.24 | 4.34 | 4.04 | 4.08 | -0.12 | -2.86% | 854,800 |
| Sep 18, 2026 | 4.16 | 4.22 | 4.06 | 4.20 | +0.02 | +0.48% | 2,287,800 |
| Sep 17, 2026 | 4.27 | 4.38 | 4.14 | 4.18 | +0.02 | +0.48% | 1,099,100 |
| Sep 16, 2026 | 4.16 | 4.22 | 4.09 | 4.16 | +0.03 | +0.73% | 619,500 |
| Sep 15, 2026 | 4.18 | 4.28 | 4.01 | 4.13 | -0.08 | -1.90% | 888,400 |
| Sep 14, 2026 | 4.31 | 4.36 | 4.18 | 4.21 | -0.04 | -0.94% | 1,263,700 |
| Sep 11, 2026 | 4.43 | 4.47 | 4.20 | 4.25 | -0.11 | -2.52% | 1,490,800 |
| Sep 10, 2026 | 4.43 | 4.44 | 4.31 | 4.36 | -0.12 | -2.68% | 420,900 |
| Sep 9, 2026 | 4.72 | 4.80 | 4.48 | 4.48 | -0.28 | -5.88% | 311,600 |
| Sep 8, 2026 | 4.82 | 4.87 | 4.66 | 4.76 | -0.13 | -2.66% | 357,800 |
| Sep 4, 2026 | 4.76 | 4.99 | 4.76 | 4.89 | +0.05 | +1.03% | 296,400 |
| Sep 3, 2026 | 4.80 | 4.92 | 4.67 | 4.84 | +0.06 | +1.26% | 313,300 |
| Sep 2, 2026 | 4.76 | 4.96 | 4.65 | 4.78 | +0.08 | +1.70% | 468,400 |
| Sep 1, 2026 | 4.70 | 4.77 | 4.56 | 4.70 | -0.06 | -1.26% | 420,500 |
| Aug 31, 2026 | 4.82 | 4.82 | 4.62 | 4.76 | -0.10 | -2.06% | 472,000 |
| Aug 28, 2026 | 4.96 | 4.96 | 4.73 | 4.86 | -0.13 | -2.61% | 663,600 |
| Aug 27, 2026 | 4.97 | 5.09 | 4.89 | 4.99 | -0.02 | -0.40% | 1,105,700 |
| Aug 26, 2026 | 5.10 | 5.11 | 4.91 | 5.01 | -0.12 | -2.34% | 690,000 |
| Aug 25, 2026 | 4.97 | 5.13 | 4.94 | 5.13 | +0.21 | +4.27% | 937,400 |
| Aug 24, 2026 | 4.88 | 4.97 | 4.70 | 4.92 | +0.04 | +0.82% | 518,500 |
| Aug 21, 2026 | 5.12 | 5.20 | 4.84 | 4.88 | -0.18 | -3.56% | 509,600 |
| Aug 20, 2026 | 5.29 | 5.36 | 4.90 | 5.06 | -0.31 | -5.77% | 1,113,600 |
| Aug 19, 2026 | 5.07 | 5.41 | 5.05 | 5.37 | +0.44 | +8.92% | 941,900 |
| Aug 18, 2026 | 4.94 | 5.05 | 4.82 | 4.93 | -0.05 | -1.00% | 649,800 |
| Aug 17, 2026 | 4.83 | 5.03 | 4.82 | 4.98 | +0.14 | +2.89% | 913,800 |
| Aug 14, 2026 | 4.98 | 4.98 | 4.72 | 4.84 | -0.12 | -2.42% | 676,600 |
65 days, newest first. Daily bars as drawn on the LXEO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.