5 DAY PERFORMANCE
+13.56%
1 MONTH PERFORMANCE
+18.58%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-94.72%
YEAR-TO-DATE PERFORMANCE
-95.96%
1 YEAR PERFORMANCE
-98.03%
LZ Technology Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.19 | 7.92 K | $594.07 K |
| 09/18/2026 | $1.22 | $1.23 (0.82%) | $1.28 | $1.21 | 27.40 K | $608.92 K |
| 09/17/2026 | $1.19 | $1.21 (1.68%) | $1.23 | $1.18 | 16.80 K | $599.02 K |
| 09/16/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.17 | 16.98 K | $584.17 K |
| 09/15/2026 | $1.19 | $1.21 (1.68%) | $1.22 | $1.17 | 20.15 K | $599.02 K |
| 09/14/2026 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.18 | 13.52 K | $584.17 K |
| 09/11/2026 | $1.23 | $1.26 (2.44%) | $1.26 | $1.20 | 12.04 K | $623.77 K |
| 09/10/2026 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.23 | 13.27 K | $608.92 K |
| 09/09/2026 | $1.28 | $1.30 (1.56%) | $1.32 | $1.25 | 44.84 K | $643.58 K |
| 09/08/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.21 | 26.09 K | $633.67 K |
| 09/04/2026 | $1.24 | $1.28 (3.23%) | $1.28 | $1.20 | 27.81 K | $633.67 K |
| 09/03/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.16 | 37.71 K | $613.87 K |
| 09/02/2026 | $1.18 | $1.21 (2.54%) | $1.21 | $1.15 | 26.05 K | $599.02 K |
| 09/01/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 15.60 K | $584.17 K |
| 08/31/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.19 | 45.00 K | $603.97 K |
| 08/28/2026 | $1.24 | $1.28 (3.23%) | $1.28 | $1.20 | 35.90 K | $633.67 K |
| 08/27/2026 | $1.19 | $1.26 (5.88%) | $1.28 | $1.18 | 58.75 K | $623.77 K |
| 08/26/2026 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.15 | 13.21 K | $584.17 K |
| 08/25/2026 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.15 | 24.21 K | $594.07 K |
| 08/24/2026 | $1.14 | $1.23 (7.89%) | $1.26 | $1.12 | 99.56 K | $608.92 K |
| 08/21/2026 | $1.13 | $1.13 (0%) | $1.13 | $1.10 | 35.61 K | $559.42 K |
| 08/20/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.10 | 33.20 K | $554.46 K |
| 08/19/2026 | $1.15 | $1.12 (-2.61%) | $1.20 | $1.11 | 44.23 K | $554.46 K |
| 08/18/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.13 | 20.50 K | $564.37 K |
| 08/17/2026 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.10 | 84.74 K | $554.46 K |
| 08/14/2026 | $1.23 | $1.18 (-4.07%) | $1.28 | $1.16 | 132.30 K | $584.17 K |
| 08/13/2026 | $1.21 | $1.21 (0%) | $1.30 | $1.17 | 161.30 K | $599.02 K |
| 08/12/2026 | $1.18 | $1.21 (2.54%) | $1.30 | $1.14 | 206.50 K | $599.02 K |
| 08/11/2026 | $1.18 | $1.22 (3.39%) | $1.40 | $1.15 | 503.61 K | $603.97 K |
| 08/10/2026 | $1.19 | $1.23 (3.36%) | $2.16 | $1.07 | 11.61 M | $608.92 K |
| 08/07/2026 | $1.19 | $1.20 (0.84%) | $2.30 | $1.02 | 6.84 M | $594.07 K |
| 08/06/2026 | $1.19 | $1.16 (-2.52%) | $1.27 | $1.16 | 60.34 K | $574.27 K |
| 08/05/2026 | $1.18 | $1.23 (4.24%) | $1.25 | $1.15 | 12.62 K | $608.92 K |
| 08/04/2026 | $1.17 | $1.19 (1.71%) | $1.22 | $1.12 | 30.70 K | $589.12 K |
| 08/03/2026 | $1.15 | $1.19 (3.48%) | $1.23 | $1.15 | 12.80 K | $589.12 K |
| 07/31/2026 | $1.15 | $1.16 (0.87%) | $1.21 | $1.14 | 18.63 K | $574.27 K |
| 07/30/2026 | $1.21 | $1.14 (-5.79%) | $1.25 | $1.13 | 22.35 K | $564.37 K |
| 07/29/2026 | $1.29 | $1.14 (-11.63%) | $1.29 | $1.10 | 43.60 K | $564.37 K |
| 07/28/2026 | $1.29 | $1.24 (-3.88%) | $1.32 | $1.24 | 28.20 K | $613.87 K |
| 07/27/2026 | $1.23 | $1.29 (4.88%) | $1.41 | $1.22 | 58.60 K | $638.62 K |
| 07/24/2026 | $1.29 | $1.20 (-6.98%) | $1.32 | $1.20 | 44.70 K | $594.07 K |
| 07/23/2026 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.27 | 42.56 K | $648.53 K |
| 07/22/2026 | $1.20 | $1.33 (10.83%) | $1.50 | $1.18 | 188.62 K | $658.43 K |
| 07/21/2026 | $1.22 | $1.24 (1.64%) | $1.28 | $1.16 | 102.32 K | $613.87 K |
| 07/20/2026 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.20 | 11.55 K | $599.02 K |
| 07/17/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.17 | 17.80 K | $608.92 K |
| 07/16/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.16 | 40.50 K | $599.02 K |
| 07/15/2026 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.17 | 23.60 K | $579.22 K |
| 07/14/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.20 | 39.40 K | $618.82 K |
| 07/13/2026 | $1.18 | $1.26 (6.78%) | $1.26 | $1.14 | 34.26 K | $623.77 K |
| 07/10/2026 | $1.21 | $1.15 (-4.96%) | $1.26 | $1.11 | 84.30 K | $569.32 K |
| 07/09/2026 | $1.25 | $1.21 (-3.2%) | $1.30 | $1.19 | 68.62 K | $599.02 K |
| 07/08/2026 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.22 | 20.40 K | $608.92 K |
| 07/07/2026 | $1.35 | $1.31 (-2.96%) | $1.40 | $1.22 | 38.51 K | $648.53 K |
| 07/06/2026 | $1.23 | $1.36 (10.57%) | $1.39 | $1.23 | 92.47 K | $673.28 K |
| 07/02/2026 | $1.25 | $1.25 (0%) | $1.34 | $1.23 | 32.54 K | $618.82 K |
| 07/01/2026 | $1.21 | $1.27 (4.96%) | $1.34 | $1.21 | 16.77 K | $628.72 K |
| 06/30/2026 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.21 | 33.40 K | $599.02 K |
| 06/29/2026 | $1.24 | $1.27 (2.42%) | $1.32 | $1.20 | 27.96 K | $628.72 K |
| 06/26/2026 | $1.26 | $1.23 (-2.38%) | $1.37 | $1.23 | 33.41 K | $608.92 K |
| 06/25/2026 | $1.31 | $1.28 (-2.29%) | $1.36 | $1.27 | 50.70 K | $633.67 K |
| 06/24/2026 | $1.37 | $1.31 (-4.38%) | $1.40 | $1.27 | 30.90 K | $648.53 K |
| 06/23/2026 | $1.28 | $1.39 (8.59%) | $1.43 | $1.25 | 83.50 K | $688.13 K |
| 06/22/2026 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.29 | 34.31 K | $653.48 K |
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.
