5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-94.68%
6 MONTH PERFORMANCE
-95.21%
YEAR-TO-DATE PERFORMANCE
-95.96%
1 YEAR PERFORMANCE
-99.56%
LZ Technology Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.29 | 34.31 K | $653.48 K |
| 06/18/2026 | $1.48 | $1.35 (-8.78%) | $1.52 | $1.35 | 59.20 K | $668.33 K |
| 06/17/2026 | $1.49 | $1.49 (0%) | $1.55 | $1.43 | 38.27 K | $737.64 K |
| 06/16/2026 | $1.39 | $1.49 (7.19%) | $1.54 | $1.38 | 52.76 K | $737.64 K |
| 06/15/2026 | $1.39 | $1.41 (1.44%) | $1.48 | $1.36 | 95.47 K | $698.03 K |
| 06/12/2026 | $1.55 | $1.40 (-9.68%) | $1.62 | $1.40 | 173.17 K | $693.08 K |
| 06/11/2026 | $1.49 | $1.50 (0.67%) | $1.54 | $1.45 | 62.51 K | $742.59 K |
| 06/10/2026 | $1.45 | $1.50 (3.45%) | $1.61 | $1.34 | 209.30 K | $742.59 K |
| 06/09/2026 | $1.60 | $1.49 (-6.88%) | $1.75 | $1.28 | 1.72 M | $737.64 K |
| 06/08/2026 | $1.13 | $1.27 (12.39%) | $1.99 | $1.12 | 10.33 M | $628.72 K |
| 06/05/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.03 | 90.81 K | $549.51 K |
| 06/04/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 75.22 K | $544.56 K |
| 06/03/2026 | $1.22 | $1.09 (-10.66%) | $1.24 | $1.08 | 133.80 K | $539.61 K |
| 06/02/2026 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.19 | 100.81 K | $608.92 K |
| 06/01/2026 | $1.25 | $1.23 (-1.6%) | $1.34 | $1.19 | 122.55 K | $608.92 K |
| 05/29/2026 | $1.27 | $1.28 (0.79%) | $1.32 | $1.19 | 84.57 K | $633.67 K |
| 05/28/2026 | $1.18 | $1.28 (8.47%) | $1.30 | $1.15 | 61.18 K | $633.67 K |
| 05/27/2026 | $1.18 | $1.18 (0%) | $1.25 | $1.18 | 47.72 K | $584.17 K |
| 05/26/2026 | $1.20 | $1.21 (0.83%) | $1.30 | $1.10 | 123.26 K | $599.02 K |
| 05/22/2026 | $1.26 | $1.39 (10.32%) | $1.45 | $1.18 | 239.10 K | $688.13 K |
| 05/21/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.22 | 149.81 K | $643.58 K |
| 05/20/2026 | $1.14 | $1.26 (10.53%) | $1.34 | $1.07 | 403.80 K | $623.77 K |
| 05/19/2026 | $1.52 | $1.64 (7.89%) | $1.64 | $1.52 | 117.69 K | $811.90 K |
| 05/18/2026 | $1.78 | $1.66 (-6.74%) | $1.79 | $1.54 | 361.16 K | $821.80 K |
| 05/15/2026 | $1.63 | $2.01 (23.31%) | $3.19 | $1.56 | 5.25 M | $995.07 K |
| 05/14/2026 | $1.82 | $1.68 (-7.69%) | $1.84 | $1.68 | 53.94 K | $831.70 K |
| 05/13/2026 | $1.74 | $1.80 (3.45%) | $1.85 | $1.60 | 101.07 K | $891.10 K |
| 05/12/2026 | $1.80 | $1.79 (-0.56%) | $1.89 | $1.75 | 71.94 K | $886.15 K |
| 05/11/2026 | $1.93 | $1.94 (0.52%) | $1.97 | $1.85 | 104.29 K | $960.41 K |
| 05/08/2026 | $1.84 | $1.92 (4.35%) | $1.94 | $1.82 | 91.31 K | $950.51 K |
| 05/07/2026 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.89 | 221.40 K | $945.56 K |
| 05/06/2026 | $1.87 | $2.02 (8.02%) | $2.04 | $1.87 | 326.15 K | $1.00 M |
| 05/05/2026 | $1.93 | $2.13 (10.36%) | $2.26 | $1.82 | 1.10 M | $1.05 M |
| 05/04/2026 | $1.96 | $2.01 (2.55%) | $2.05 | $1.78 | 198.23 K | $995.07 K |
| 05/01/2026 | $1.97 | $2.14 (8.63%) | $2.14 | $1.93 | 141.25 K | $1.06 M |
| 04/30/2026 | $1.96 | $2.08 (6.12%) | $2.16 | $1.83 | 164.24 K | $1.03 M |
| 04/29/2026 | $2.10 | $2.14 (1.9%) | $2.16 | $1.77 | 189.12 K | $1.06 M |
| 04/28/2026 | $1.80 | $2.00 (11.11%) | $2.01 | $1.70 | 302.62 K | $990.12 K |
| 04/27/2026 | $2.27 | $2.01 (-11.45%) | $2.27 | $1.92 | 365.90 K | $995.07 K |
| 04/24/2026 | $2.47 | $2.45 (-0.81%) | $2.77 | $2.22 | 2.95 M | $1.21 M |
| 04/23/2026 | $2.14 | $2.46 (14.95%) | $2.49 | $2.05 | 553.22 K | $1.22 M |
| 04/22/2026 | $2.38 | $2.33 (-2.1%) | $2.39 | $2.18 | 640.50 K | $1.15 M |
| 04/21/2026 | $3.11 | $2.64 (-15.11%) | $3.17 | $2.34 | 1.43 M | $1.31 M |
| 04/20/2026 | $4.07 | $3.10 (-23.83%) | $4.24 | $3.00 | 6.99 M | $1.53 M |
| 04/17/2026 | $24.60 | $3.47 (-85.89%) | $30.80 | $3.40 | 3.58 M | $1.72 M |
| 04/16/2026 | $21.20 | $21.80 (2.83%) | $25.40 | $21.20 | 23.56 K | $10.79 M |
| 04/15/2026 | $24.60 | $22.20 (-9.76%) | $25.40 | $21.40 | 11.21 K | $10.99 M |
| 04/14/2026 | $24.80 | $23.80 (-4.03%) | $26.20 | $22.80 | 24.27 K | $11.78 M |
| 04/13/2026 | $24.80 | $24.60 (-0.81%) | $26.40 | $23.20 | 5.89 K | $12.18 M |
| 04/10/2026 | $28.80 | $24.60 (-14.58%) | $31.40 | $24.60 | 16.43 K | $12.18 M |
| 04/09/2026 | $28.60 | $28.60 (0%) | $33.00 | $25.80 | 11.83 K | $14.16 M |
| 04/08/2026 | $31.00 | $28.80 (-7.1%) | $32.60 | $26.00 | 11.57 K | $14.26 M |
| 04/07/2026 | $32.40 | $32.00 (-1.23%) | $35.00 | $27.20 | 22.87 K | $15.84 M |
| 04/06/2026 | $28.60 | $34.20 (19.58%) | $36.60 | $23.60 | 22.04 K | $16.93 M |
| 04/02/2026 | $28.00 | $27.00 (-3.57%) | $29.60 | $26.80 | 11.16 K | $13.37 M |
| 04/01/2026 | $28.60 | $28.60 (0%) | $31.80 | $27.00 | 9.13 K | $14.16 M |
| 03/31/2026 | $30.40 | $29.00 (-4.61%) | $31.20 | $27.00 | 12.69 K | $14.36 M |
| 03/30/2026 | $31.40 | $30.00 (-4.46%) | $33.40 | $29.20 | 10.66 K | $14.85 M |
| 03/27/2026 | $29.20 | $31.00 (6.16%) | $33.20 | $29.20 | 8.20 K | $15.35 M |
| 03/26/2026 | $25.40 | $31.00 (22.05%) | $31.80 | $25.00 | 18.96 K | $15.35 M |
| 03/25/2026 | $25.40 | $25.40 (0%) | $26.80 | $24.80 | 4.76 K | $12.57 M |
| 03/24/2026 | $24.80 | $25.40 (2.42%) | $28.20 | $24.60 | 4.68 K | $12.57 M |
| 03/23/2026 | $25.20 | $25.20 (0%) | $27.00 | $25.00 | 5.90 K | $12.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
