5 DAY PERFORMANCE
+15.52%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-29.84%
6 MONTH PERFORMANCE
-94.51%
YEAR-TO-DATE PERFORMANCE
-95.96%
1 YEAR PERFORMANCE
-98.22%
LZ Technology Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.17 | $1.19 (1.3%) | $1.20 | $1.17 | 3.11 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 |
| 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 |
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.
