5 DAY PERFORMANCE
+65.27%
1 MONTH PERFORMANCE
+22.94%
3 MONTH PERFORMANCE
+8.94%
6 MONTH PERFORMANCE
-37.09%
YEAR-TO-DATE PERFORMANCE
-95.96%
1 YEAR PERFORMANCE
-97.93%
LZ Technology Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.83 | $0.80 (-4.13%) | $0.87 | $0.78 | 15.60 K | |
| 11/04/2026 | $0.83 | $0.78 (-6.01%) | $0.90 | $0.78 | 3.31 K | $6.12 M |
| 11/03/2026 | $0.77 | $0.82 (6.34%) | $0.83 | $0.77 | 6.81 K | $6.43 M |
| 11/02/2026 | $0.75 | $0.79 (5.98%) | $0.81 | $0.74 | 12.32 K | $6.24 M |
| 10/30/2026 | $0.81 | $0.81 (-0.38%) | $0.84 | $0.75 | 2.00 K | $6.36 M |
| 10/29/2026 | $0.75 | $0.79 (4.93%) | $0.79 | $0.70 | 37.52 K | $6.20 M |
| 10/28/2026 | $0.68 | $0.70 (3.37%) | $0.80 | $0.66 | 3.83 K | $5.49 M |
| 10/27/2026 | $0.75 | $0.74 (-1.67%) | $0.80 | $0.74 | 4.70 K | $5.81 M |
| 10/26/2026 | $0.77 | $0.77 (0.03%) | $0.83 | $0.77 | 3.85 K | $6.02 M |
| 10/23/2026 | $0.75 | $0.75 (0.01%) | $0.81 | $0.75 | 28.05 K | $5.88 M |
| 10/22/2026 | $0.75 | $0.75 (0.32%) | $0.78 | $0.70 | 33.53 K | $5.88 M |
| 10/21/2026 | $0.79 | $0.77 (-3.12%) | $0.86 | $0.75 | 37.43 K | $6.00 M |
| 10/20/2026 | $0.85 | $0.80 (-5.88%) | $0.85 | $0.79 | 4.50 K | $6.28 M |
| 10/19/2026 | $0.84 | $0.82 (-2.16%) | $0.88 | $0.80 | 6.20 K | $6.46 M |
| 10/16/2026 | $0.87 | $0.87 (-0.05%) | $0.91 | $0.87 | 2.50 K | $6.86 M |
| 10/15/2026 | $0.97 | $0.88 (-8.95%) | $0.97 | $0.86 | 33.06 K | $6.93 M |
| 10/14/2026 | $0.93 | $0.93 (-0.11%) | $1.00 | $0.90 | 19.00 K | $457.93 K |
| 10/13/2026 | $1.06 | $0.92 (-12.98%) | $1.06 | $0.89 | 47.62 K | $456.64 K |
| 10/12/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 12.87 K | $519.81 K |
| 10/09/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.03 | 7.24 K | $519.81 K |
| 10/08/2026 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 22.86 K | $529.71 K |
| 10/07/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.00 | 8.73 K | $509.91 K |
| 10/06/2026 | $1.10 | $1.00 (-9.09%) | $1.10 | $0.96 | 45.27 K | $495.06 K |
| 10/05/2026 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.09 | 37.81 K | $539.61 K |
| 10/02/2026 | $1.19 | $1.20 (0.84%) | $1.20 | $1.14 | 88.41 K | $594.07 K |
| 10/01/2026 | $1.13 | $1.19 (5.31%) | $1.21 | $1.10 | 40.52 K | $589.12 K |
| 09/30/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.11 | 26.85 K | $569.32 K |
| 09/29/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.08 | 16.66 K | $549.51 K |
| 09/28/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.09 | 36.60 K | $569.32 K |
| 09/25/2026 | $1.04 | $1.15 (10.58%) | $1.15 | $1.02 | 154.46 K | $569.32 K |
| 09/24/2026 | $1.19 | $1.15 (-3.36%) | $1.80 | $0.75 | 3.72 M | $569.32 K |
| 09/23/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 11.30 K | $594.07 K |
| 09/22/2026 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.18 | 18.32 K | $584.17 K |
| 09/21/2026 | $1.21 | $1.22 (0.83%) | $1.26 | $1.19 | 11.92 K | $603.97 K |
| 09/18/2026 | $1.22 | $1.23 (0.82%) | $1.28 | $1.21 | 27.86 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 | $1.19 (-0.83%) | $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 |
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.
