5 DAY PERFORMANCE
-15.72%
1 MONTH PERFORMANCE
-21.98%
3 MONTH PERFORMANCE
-30.77%
6 MONTH PERFORMANCE
-88.39%
LZ Technology Holdings Limited Class B Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.81 | $2.52 (39.23%) | $2.68 | $1.65 | 1.25 M | $24.95 M |
| 12/03/2025 | $2.37 | $1.94 (-18.14%) | $2.40 | $1.90 | 564.70 K | $19.21 M |
| 12/02/2025 | $2.93 | $2.44 (-16.72%) | $2.93 | $2.38 | 395.90 K | $24.16 M |
| 12/01/2025 | $2.96 | $2.95 (-0.34%) | $2.97 | $2.93 | 151.30 K | $29.21 M |
| 11/28/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.93 | 344.40 K | $29.60 M |
| 11/26/2025 | $3.03 | $3.00 (-0.99%) | $3.07 | $2.96 | 219.70 K | $29.70 M |
| 11/25/2025 | $2.99 | $2.99 (0%) | $3.00 | $2.95 | 117.80 K | $29.60 M |
| 11/24/2025 | $3.01 | $2.99 (-0.66%) | $3.06 | $2.95 | 464.60 K | $29.60 M |
| 11/21/2025 | $3.09 | $3.06 (-0.97%) | $3.10 | $3.05 | 625.20 K | $30.30 M |
| 11/20/2025 | $3.15 | $3.15 (0%) | $3.19 | $3.14 | 290.40 K | $31.19 M |
| 11/19/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.10 | 117.64 K | $31.58 M |
| 11/18/2025 | $3.11 | $3.12 (0.32%) | $3.12 | $3.10 | 201.80 K | $30.89 M |
| 11/17/2025 | $3.10 | $3.12 (0.65%) | $3.12 | $3.06 | 166.10 K | $30.89 M |
| 11/14/2025 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.12 | 310.70 K | $31.19 M |
| 11/13/2025 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.08 | 321.20 K | $31.19 M |
| 11/12/2025 | $3.28 | $3.19 (-2.74%) | $3.28 | $3.13 | 695.40 K | $31.58 M |
| 11/11/2025 | $3.19 | $3.19 (0%) | $3.21 | $3.01 | 235.50 K | $31.58 M |
| 11/10/2025 | $3.19 | $3.20 (0.31%) | $3.22 | $3.16 | 178.40 K | $31.68 M |
| 11/07/2025 | $3.21 | $3.22 (0.31%) | $3.28 | $3.02 | 554.70 K | $31.88 M |
| 11/06/2025 | $3.23 | $3.24 (0.31%) | $3.33 | $3.10 | 327.20 K | $32.08 M |
| 11/05/2025 | $3.26 | $3.23 (-0.92%) | $3.27 | $3.22 | 561.90 K | $31.98 M |
| 11/04/2025 | $3.30 | $3.27 (-0.91%) | $3.30 | $3.21 | 105.40 K | $32.38 M |
| 11/03/2025 | $3.28 | $3.25 (-0.91%) | $3.31 | $3.24 | 187.00 K | $32.18 M |
| 10/31/2025 | $3.38 | $3.40 (0.59%) | $3.48 | $3.26 | 589.30 K | $33.66 M |
| 10/30/2025 | $3.34 | $3.59 (7.49%) | $3.66 | $3.34 | 1.24 M | $35.55 M |
| 10/29/2025 | $3.30 | $3.27 (-0.91%) | $3.40 | $3.26 | 123.20 K | $32.38 M |
| 10/28/2025 | $3.32 | $3.33 (0.3%) | $3.36 | $3.27 | 305.90 K | $32.97 M |
| 10/27/2025 | $3.28 | $3.31 (0.91%) | $3.35 | $3.26 | 101.80 K | $32.77 M |
| 10/24/2025 | $3.30 | $3.30 (0%) | $3.40 | $3.30 | 136.30 K | $32.67 M |
| 10/23/2025 | $3.29 | $3.31 (0.61%) | $3.31 | $3.26 | 276.70 K | $32.77 M |
| 10/22/2025 | $3.21 | $3.28 (2.18%) | $3.29 | $3.20 | 245.60 K | $32.48 M |
| 10/21/2025 | $3.16 | $3.22 (1.9%) | $3.24 | $3.16 | 77.20 K | $31.88 M |
| 10/20/2025 | $3.19 | $3.20 (0.31%) | $3.24 | $3.15 | 130.50 K | $31.68 M |
| 10/17/2025 | $3.25 | $3.24 (-0.31%) | $3.34 | $3.15 | 211.40 K | $32.08 M |
| 10/16/2025 | $3.16 | $3.23 (2.22%) | $3.25 | $3.14 | 424.30 K | $31.98 M |
| 10/15/2025 | $3.17 | $3.17 (0%) | $3.20 | $3.16 | 72.50 K | $31.39 M |
| 10/14/2025 | $3.16 | $3.17 (0.32%) | $3.19 | $3.15 | 90.10 K | $31.39 M |
| 10/13/2025 | $3.17 | $3.17 (0%) | $3.21 | $3.15 | 112.40 K | $31.39 M |
| 10/10/2025 | $3.18 | $3.19 (0.31%) | $3.21 | $3.16 | 222.60 K | $31.58 M |
| 10/09/2025 | $3.17 | $3.18 (0.32%) | $3.19 | $3.06 | 874.54 K | $31.49 M |
| 10/08/2025 | $3.12 | $3.17 (1.6%) | $3.21 | $3.12 | 829.80 K | $31.39 M |
| 10/07/2025 | $3.09 | $3.20 (3.56%) | $3.21 | $3.09 | 822.62 K | $31.68 M |
| 10/06/2025 | $3.20 | $3.21 (0.31%) | $3.25 | $3.20 | 93.70 K | $31.78 M |
| 10/03/2025 | $3.25 | $3.25 (0%) | $3.28 | $3.23 | 101.10 K | $32.18 M |
| 10/02/2025 | $3.17 | $3.25 (2.52%) | $3.29 | $3.17 | 347.40 K | $32.18 M |
| 10/01/2025 | $3.28 | $3.28 (0%) | $3.30 | $3.24 | 800.60 K | $32.48 M |
| 09/30/2025 | $3.31 | $3.29 (-0.6%) | $3.32 | $3.26 | 128.10 K | $32.57 M |
| 09/29/2025 | $3.18 | $3.31 (4.09%) | $3.34 | $3.17 | 309.80 K | $32.77 M |
| 09/26/2025 | $3.35 | $3.33 (-0.6%) | $3.44 | $3.26 | 494.70 K | $32.97 M |
| 09/25/2025 | $3.35 | $3.36 (0.3%) | $3.40 | $3.30 | 963.80 K | $33.27 M |
| 09/24/2025 | $3.34 | $3.27 (-2.1%) | $3.35 | $3.23 | 450.20 K | $32.38 M |
| 09/23/2025 | $3.37 | $3.37 (0%) | $3.38 | $3.31 | 312.30 K | $33.37 M |
| 09/22/2025 | $3.40 | $3.38 (-0.59%) | $3.42 | $3.28 | 540.50 K | $33.47 M |
| 09/19/2025 | $3.38 | $3.40 (0.59%) | $3.42 | $3.24 | 723.00 K | $33.66 M |
| 09/18/2025 | $3.38 | $3.39 (0.3%) | $3.43 | $3.34 | 561.90 K | $33.56 M |
| 09/17/2025 | $3.42 | $3.43 (0.29%) | $3.45 | $3.35 | 234.20 K | $33.96 M |
| 09/16/2025 | $3.46 | $3.44 (-0.58%) | $3.51 | $3.34 | 405.80 K | $34.06 M |
| 09/15/2025 | $3.53 | $3.47 (-1.7%) | $3.55 | $3.42 | 665.50 K | $34.36 M |
| 09/12/2025 | $3.52 | $3.57 (1.42%) | $3.60 | $3.50 | 407.40 K | $35.35 M |
| 09/11/2025 | $3.56 | $3.49 (-1.97%) | $3.60 | $3.42 | 1.25 M | $34.56 M |
| 09/10/2025 | $3.58 | $3.55 (-0.84%) | $3.66 | $3.51 | 1.28 M | $35.15 M |
| 09/09/2025 | $3.50 | $3.60 (2.86%) | $3.64 | $3.46 | 426.80 K | $35.64 M |
| 09/08/2025 | $3.59 | $3.42 (-4.74%) | $3.61 | $3.31 | 595.40 K | $33.86 M |
| 09/05/2025 | $3.61 | $3.64 (0.83%) | $3.67 | $3.57 | 467.20 K | $36.04 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.
