LZ Technology Holdings Limited Class B LZMH
NASDAQ · United States · Commercial Services
$1.19+0.04 (+3.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.19 | +3.48% | $1.13 | $1.21 | $1.10 | 40.50K |
| 2026-09-30 | $1.15 | +3.60% | $1.12 | $1.15 | $1.11 | 26.80K |
| 2026-09-29 | $1.11 | -3.48% | $1.09 | $1.14 | $1.08 | 13.70K |
| 2026-09-28 | $1.15 | 0.00% | $1.14 | $1.15 | $1.09 | 35.80K |
| 2026-09-25 | $1.15 | 0.00% | $1.04 | $1.15 | $1.02 | 149.30K |
| 2026-09-24 | $1.15 | -4.17% | $1.19 | $1.80 | $0.75 | 3.72M |
| 2026-09-23 | $1.20 | +1.69% | $1.18 | $1.22 | $1.18 | 11.30K |
| 2026-09-22 | $1.18 | -2.88% | $1.20 | $1.25 | $1.18 | 18.20K |
| 2026-09-21 | $1.22 | -1.22% | $1.21 | $1.26 | $1.19 | 11.90K |
| 2026-09-18 | $1.23 | +2.07% | $1.22 | $1.28 | $1.21 | 27.40K |
| 2026-09-17 | $1.21 | +1.69% | $1.19 | $1.23 | $1.18 | 16.80K |
| 2026-09-16 | $1.18 | -2.07% | $1.20 | $1.23 | $1.17 | 16.90K |
| 2026-09-15 | $1.21 | +2.54% | $1.19 | $1.22 | $1.17 | 20.10K |
| 2026-09-14 | $1.18 | -6.35% | $1.25 | $1.25 | $1.18 | 12.50K |
| 2026-09-11 | $1.26 | +2.44% | $1.23 | $1.26 | $1.20 | 11.80K |
| 2026-09-10 | $1.23 | -5.38% | $1.29 | $1.29 | $1.23 | 12.70K |
| 2026-09-09 | $1.30 | +1.56% | $1.28 | $1.32 | $1.25 | 44.80K |
| 2026-09-08 | $1.28 | 0.00% | $1.28 | $1.28 | $1.21 | 25.00K |
| 2026-09-04 | $1.28 | +3.64% | $1.24 | $1.28 | $1.20 | 27.80K |
| 2026-09-03 | $1.24 | +2.07% | $1.22 | $1.25 | $1.16 | 37.70K |
| 2026-09-02 | $1.21 | +2.98% | $1.18 | $1.21 | $1.15 | 26.00K |
| 2026-09-01 | $1.17 | -3.69% | $1.22 | $1.22 | $1.16 | 15.60K |
| 2026-08-31 | $1.22 | -4.69% | $1.29 | $1.29 | $1.19 | 45.00K |
| 2026-08-28 | $1.28 | +1.59% | $1.24 | $1.28 | $1.20 | 33.80K |
| 2026-08-27 | $1.26 | +6.78% | $1.19 | $1.28 | $1.18 | 58.30K |
| 2026-08-26 | $1.18 | -1.67% | $1.20 | $1.20 | $1.15 | 13.20K |
| 2026-08-25 | $1.20 | -2.44% | $1.22 | $1.22 | $1.14 | 22.20K |
| 2026-08-24 | $1.23 | +8.85% | $1.14 | $1.26 | $1.12 | 96.70K |
| 2026-08-21 | $1.13 | +0.89% | $1.13 | $1.13 | $1.10 | 35.50K |
| 2026-08-20 | $1.12 | 0.00% | $1.14 | $1.15 | $1.10 | 33.20K |
| 2026-08-19 | $1.12 | -1.75% | $1.15 | $1.20 | $1.11 | 43.80K |
| 2026-08-18 | $1.14 | +1.79% | $1.13 | $1.16 | $1.13 | 20.50K |
| 2026-08-17 | $1.12 | -5.08% | $1.20 | $1.20 | $1.10 | 84.70K |
| 2026-08-14 | $1.18 | -2.48% | $1.23 | $1.28 | $1.16 | 132.30K |
| 2026-08-13 | $1.21 | 0.00% | $1.21 | $1.30 | $1.17 | 161.30K |
| 2026-08-12 | $1.21 | -0.82% | $1.18 | $1.30 | $1.14 | 206.50K |
| 2026-08-11 | $1.22 | -0.81% | $1.18 | $1.40 | $1.15 | 503.60K |
| 2026-08-10 | $1.23 | +2.50% | $1.19 | $2.16 | $1.07 | 11.61M |
| 2026-08-07 | $1.20 | +3.45% | $1.19 | $2.30 | $1.02 | 6.84M |
| 2026-08-06 | $1.16 | -5.69% | $1.19 | $1.27 | $1.16 | 60.30K |
| 2026-08-05 | $1.23 | +3.36% | $1.18 | $1.25 | $1.15 | 12.60K |
| 2026-08-04 | $1.19 | +0.42% | $1.17 | $1.22 | $1.12 | 30.70K |
| 2026-08-03 | $1.18 | +2.16% | $1.15 | $1.23 | $1.15 | 12.80K |
| 2026-07-31 | $1.16 | +2.20% | $1.15 | $1.21 | $1.14 | 18.20K |
| 2026-07-30 | $1.13 | -0.44% | $1.21 | $1.25 | $1.13 | 22.20K |
| 2026-07-29 | $1.14 | -8.06% | $1.28 | $1.28 | $1.10 | 43.60K |
| 2026-07-28 | $1.24 | -3.88% | $1.29 | $1.32 | $1.24 | 28.20K |
| 2026-07-27 | $1.29 | +7.50% | $1.23 | $1.41 | $1.22 | 58.60K |
| 2026-07-24 | $1.20 | -8.40% | $1.29 | $1.32 | $1.20 | 44.70K |
| 2026-07-23 | $1.31 | -1.50% | $1.33 | $1.37 | $1.27 | 42.50K |
| 2026-07-22 | $1.33 | +7.26% | $1.20 | $1.50 | $1.18 | 188.60K |
| 2026-07-21 | $1.24 | +2.48% | $1.22 | $1.28 | $1.16 | 102.30K |
| 2026-07-20 | $1.21 | -1.63% | $1.27 | $1.27 | $1.20 | 11.50K |
| 2026-07-17 | $1.23 | +2.07% | $1.17 | $1.25 | $1.17 | 17.80K |
| 2026-07-16 | $1.21 | +2.99% | $1.21 | $1.22 | $1.16 | 40.50K |
| 2026-07-15 | $1.17 | -6.40% | $1.24 | $1.24 | $1.17 | 23.60K |
| 2026-07-14 | $1.25 | -0.79% | $1.21 | $1.26 | $1.20 | 39.40K |
| 2026-07-13 | $1.26 | +9.57% | $1.18 | $1.26 | $1.14 | 34.10K |
| 2026-07-10 | $1.15 | -4.96% | $1.21 | $1.26 | $1.11 | 84.30K |
| 2026-07-09 | $1.21 | -1.63% | $1.25 | $1.30 | $1.19 | 68.60K |
| 2026-07-08 | $1.23 | -6.11% | $1.32 | $1.32 | $1.22 | 20.40K |
| 2026-07-07 | $1.31 | -3.68% | $1.35 | $1.40 | $1.22 | 38.50K |
| 2026-07-06 | $1.36 | +8.80% | $1.23 | $1.39 | $1.23 | 92.30K |
| 2026-07-02 | $1.25 | -1.57% | $1.25 | $1.34 | $1.23 | 29.20K |
| 2026-07-01 | $1.27 | +4.96% | $1.21 | $1.34 | $1.21 | 16.60K |
| 2026-06-30 | $1.21 | -4.72% | $1.27 | $1.30 | $1.21 | 33.00K |
| 2026-06-29 | $1.27 | +3.25% | $1.24 | $1.32 | $1.20 | 27.80K |
| 2026-06-26 | $1.23 | -3.91% | $1.26 | $1.37 | $1.23 | 33.40K |
| 2026-06-25 | $1.28 | -2.29% | $1.31 | $1.36 | $1.27 | 50.60K |
| 2026-06-24 | $1.31 | -5.76% | $1.37 | $1.39 | $1.27 | 30.90K |
| 2026-06-23 | $1.39 | +5.30% | $1.28 | $1.43 | $1.25 | 83.20K |
| 2026-06-22 | $1.32 | -2.22% | $1.34 | $1.37 | $1.28 | 34.30K |
| 2026-06-18 | $1.35 | -9.40% | $1.48 | $1.51 | $1.35 | 59.00K |
| 2026-06-17 | $1.49 | 0.00% | $1.49 | $1.55 | $1.43 | 38.20K |
| 2026-06-16 | $1.49 | +5.67% | $1.39 | $1.54 | $1.38 | 52.60K |
| 2026-06-15 | $1.41 | +0.71% | $1.39 | $1.48 | $1.37 | 94.90K |
| 2026-06-12 | $1.40 | -6.67% | $1.55 | $1.62 | $1.40 | 170.60K |
| 2026-06-11 | $1.50 | 0.00% | $1.49 | $1.54 | $1.45 | 62.50K |
| 2026-06-10 | $1.50 | +0.67% | $1.45 | $1.61 | $1.34 | 209.30K |
| 2026-06-09 | $1.49 | +17.32% | $1.60 | $1.75 | $1.28 | 1.72M |
| 2026-06-08 | $1.27 | +14.41% | $1.13 | $1.99 | $1.12 | 10.33M |
| 2026-06-05 | $1.11 | +0.91% | $1.12 | $1.14 | $1.03 | 90.80K |
| 2026-06-04 | $1.10 | +0.92% | $1.13 | $1.13 | $1.08 | 75.20K |
| 2026-06-03 | $1.09 | -11.38% | $1.22 | $1.24 | $1.08 | 133.80K |
| 2026-06-02 | $1.23 | 0.00% | $1.26 | $1.26 | $1.19 | 100.80K |
| 2026-06-01 | $1.23 | -3.91% | $1.25 | $1.34 | $1.19 | 122.40K |
| 2026-05-29 | $1.28 | 0.00% | $1.27 | $1.32 | $1.19 | 84.00K |
| 2026-05-28 | $1.28 | +8.47% | $1.18 | $1.30 | $1.15 | 60.80K |
| 2026-05-27 | $1.18 | -2.48% | $1.18 | $1.25 | $1.18 | 47.30K |
| 2026-05-26 | $1.21 | -12.95% | $1.20 | $1.30 | $1.10 | 119.80K |