5 DAY PERFORMANCE
+1,151.17%
1 MONTH PERFORMANCE
-21.64%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
-58.64%
YEAR-TO-DATE PERFORMANCE
-19.28%
1 YEAR PERFORMANCE
-86.77%
LZ Technology Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.09 | $0.10 (2.46%) | $0.10 | $0.09 | 3.60 M | $941.60 K |
| 05/05/2026 | $0.10 | $0.11 (10.13%) | $0.11 | $0.09 | 22.03 M | $1.05 M |
| 05/04/2026 | $0.10 | $0.10 (2.55%) | $0.10 | $0.09 | 3.96 M | $995.07 K |
| 05/01/2026 | $0.10 | $0.11 (8.84%) | $0.11 | $0.10 | 2.82 M | $1.06 M |
| 04/30/2026 | $0.10 | $0.10 (6.03%) | $0.11 | $0.09 | 3.28 M | $1.03 M |
| 04/29/2026 | $0.11 | $0.11 (1.9%) | $0.11 | $0.09 | 3.78 M | $1.06 M |
| 04/28/2026 | $0.09 | $0.10 (11.11%) | $0.10 | $0.09 | 6.05 M | $990.12 K |
| 04/27/2026 | $0.11 | $0.10 (-11.36%) | $0.11 | $0.10 | 7.32 M | $997.05 K |
| 04/24/2026 | $0.12 | $0.12 (-0.81%) | $0.14 | $0.11 | 59.04 M | $1.21 M |
| 04/23/2026 | $0.11 | $0.12 (14.66%) | $0.12 | $0.10 | 11.06 M | $1.22 M |
| 04/22/2026 | $0.12 | $0.12 (-2.27%) | $0.12 | $0.11 | 12.81 M | $1.15 M |
| 04/21/2026 | $0.16 | $0.13 (-15.07%) | $0.16 | $0.12 | 28.68 M | $1.31 M |
| 04/20/2026 | $0.20 | $0.16 (-23.89%) | $0.21 | $0.15 | 139.87 M | $1.53 M |
| 04/17/2026 | $1.23 | $0.17 (-85.89%) | $1.54 | $0.17 | 71.62 M | $1.72 M |
| 04/16/2026 | $1.06 | $1.09 (2.83%) | $1.27 | $1.06 | 471.10 K | $10.79 M |
| 04/15/2026 | $1.23 | $1.11 (-9.76%) | $1.27 | $1.07 | 224.20 K | $10.99 M |
| 04/14/2026 | $1.24 | $1.19 (-4.03%) | $1.31 | $1.14 | 485.42 K | $11.78 M |
| 04/13/2026 | $1.24 | $1.23 (-0.81%) | $1.32 | $1.16 | 117.82 K | $12.18 M |
| 04/10/2026 | $1.44 | $1.23 (-14.58%) | $1.57 | $1.23 | 328.50 K | $12.18 M |
| 04/09/2026 | $1.43 | $1.43 (0%) | $1.65 | $1.29 | 236.63 K | $14.16 M |
| 04/08/2026 | $1.55 | $1.44 (-7.1%) | $1.63 | $1.30 | 231.40 K | $14.26 M |
| 04/07/2026 | $1.62 | $1.60 (-1.23%) | $1.75 | $1.36 | 457.44 K | $15.84 M |
| 04/06/2026 | $1.43 | $1.71 (19.58%) | $1.83 | $1.18 | 440.80 K | $16.93 M |
| 04/02/2026 | $1.40 | $1.35 (-3.57%) | $1.48 | $1.34 | 223.15 K | $13.37 M |
| 04/01/2026 | $1.43 | $1.43 (0%) | $1.59 | $1.35 | 182.62 K | $14.16 M |
| 03/31/2026 | $1.52 | $1.45 (-4.61%) | $1.56 | $1.35 | 253.75 K | $14.36 M |
| 03/30/2026 | $1.57 | $1.50 (-4.46%) | $1.67 | $1.46 | 213.10 K | $14.85 M |
| 03/27/2026 | $1.46 | $1.55 (6.16%) | $1.66 | $1.46 | 163.91 K | $15.35 M |
| 03/26/2026 | $1.27 | $1.55 (22.05%) | $1.59 | $1.25 | 379.20 K | $15.35 M |
| 03/25/2026 | $1.27 | $1.27 (0%) | $1.34 | $1.24 | 95.10 K | $12.57 M |
| 03/24/2026 | $1.24 | $1.27 (2.42%) | $1.41 | $1.23 | 93.50 K | $12.57 M |
| 03/23/2026 | $1.26 | $1.26 (0%) | $1.35 | $1.25 | 118.08 K | $12.48 M |
| 03/20/2026 | $1.26 | $1.27 (0.79%) | $1.33 | $1.21 | 106.93 K | $12.57 M |
| 03/19/2026 | $1.35 | $1.26 (-6.67%) | $1.45 | $1.26 | 63.49 K | $12.48 M |
| 03/18/2026 | $1.29 | $1.26 (-2.33%) | $1.42 | $1.26 | 82.50 K | $12.48 M |
| 03/17/2026 | $1.25 | $1.29 (3.2%) | $1.32 | $1.25 | 26.62 K | $12.77 M |
| 03/16/2026 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.27 | 39.42 K | $12.57 M |
| 03/13/2026 | $1.31 | $1.31 (0%) | $1.33 | $1.26 | 52.60 K | $12.97 M |
| 03/12/2026 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.25 | 42.39 K | $12.67 M |
| 03/11/2026 | $1.23 | $1.30 (5.69%) | $1.38 | $1.23 | 80.10 K | $12.87 M |
| 03/10/2026 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.25 | 45.60 K | $12.38 M |
| 03/09/2026 | $1.26 | $1.34 (6.35%) | $1.35 | $1.25 | 60.06 K | $13.27 M |
| 03/06/2026 | $1.22 | $1.28 (4.92%) | $1.34 | $1.19 | 22.21 K | $12.67 M |
| 03/05/2026 | $1.18 | $1.25 (5.93%) | $1.40 | $1.18 | 29.52 K | $12.38 M |
| 03/04/2026 | $1.24 | $1.29 (4.03%) | $1.32 | $1.24 | 33.50 K | $12.77 M |
| 03/03/2026 | $1.19 | $1.24 (4.2%) | $1.25 | $1.19 | 13.37 K | $12.28 M |
| 03/02/2026 | $1.15 | $1.21 (5.22%) | $1.26 | $1.15 | 31.25 K | $11.98 M |
| 02/27/2026 | $1.10 | $1.20 (9.09%) | $1.20 | $1.09 | 84.50 K | $11.88 M |
| 02/26/2026 | $1.10 | $1.10 (0%) | $1.17 | $1.10 | 71.53 K | $10.89 M |
| 02/25/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.11 | 100.61 K | $11.19 M |
| 02/24/2026 | $1.11 | $1.11 (0%) | $1.19 | $1.10 | 15.02 K | $10.99 M |
| 02/23/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.10 | 3.11 K | $10.89 M |
| 02/20/2026 | $1.13 | $1.14 (0.88%) | $1.19 | $1.10 | 7.90 K | $11.29 M |
| 02/19/2026 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.14 | 3.20 K | $11.29 M |
| 02/18/2026 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.13 | 16.90 K | $11.39 M |
| 02/17/2026 | $1.12 | $1.17 (4.46%) | $1.24 | $1.12 | 16.15 K | $11.58 M |
| 02/13/2026 | $1.14 | $1.12 (-1.75%) | $1.20 | $1.12 | 6.50 K | $11.09 M |
| 02/12/2026 | $1.21 | $1.16 (-4.13%) | $1.28 | $1.16 | 36.54 K | $11.49 M |
| 02/11/2026 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.25 | 47.50 K | $12.48 M |
| 02/10/2026 | $1.30 | $1.30 (0%) | $1.37 | $1.27 | 97.90 K | $12.87 M |
| 02/09/2026 | $1.20 | $1.34 (11.67%) | $1.36 | $1.20 | 255.94 K | $13.27 M |
| 02/06/2026 | $1.21 | $1.22 (0.83%) | $1.40 | $1.14 | 508.52 K | $12.08 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.
