5 DAY PERFORMANCE
-12.35%
1 MONTH PERFORMANCE
-43.45%
3 MONTH PERFORMANCE
-74.77%
LZ Technology Holdings Limited Class B Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $2.88 | $2.98 (3.47%) | $3.13 | $2.88 | 452.50 K | $29.51 M |
| 08/11/2025 | $3.40 | $2.71 (-20.29%) | $3.40 | $2.67 | 530.40 K | $26.83 M |
| 08/08/2025 | $3.93 | $3.40 (-13.49%) | $4.32 | $2.92 | 879.60 K | $33.66 M |
| 08/07/2025 | $2.50 | $3.76 (50.4%) | $4.41 | $2.35 | 3.23 M | $37.23 M |
| 08/06/2025 | $3.24 | $2.60 (-19.75%) | $3.29 | $2.50 | 871.60 K | $25.74 M |
| 08/05/2025 | $4.32 | $3.60 (-16.67%) | $4.45 | $3.58 | 444.70 K | $35.64 M |
| 08/04/2025 | $5.40 | $4.48 (-17.04%) | $5.40 | $4.22 | 459.70 K | $44.36 M |
| 08/01/2025 | $5.80 | $5.71 (-1.55%) | $5.90 | $5.30 | 122.32 K | $56.54 M |
| 07/31/2025 | $5.92 | $5.65 (-4.56%) | $6.10 | $5.55 | 138.20 K | $55.94 M |
| 07/30/2025 | $5.50 | $6.01 (9.27%) | $6.01 | $5.50 | 124.10 K | $59.51 M |
| 07/29/2025 | $6.14 | $6.10 (-0.65%) | $6.20 | $5.34 | 164.90 K | $60.40 M |
| 07/28/2025 | $5.82 | $6.19 (6.36%) | $6.25 | $5.76 | 206.30 K | $61.29 M |
| 07/25/2025 | $5.65 | $5.88 (4.07%) | $5.95 | $5.55 | 156.70 K | $58.22 M |
| 07/24/2025 | $5.60 | $5.87 (4.82%) | $6.17 | $5.50 | 171.80 K | $58.12 M |
| 07/23/2025 | $6.02 | $5.80 (-3.65%) | $6.15 | $5.55 | 226.70 K | $57.43 M |
| 07/22/2025 | $7.60 | $6.20 (-18.42%) | $7.60 | $5.66 | 404.10 K | $61.39 M |
| 07/21/2025 | $8.25 | $7.14 (-13.45%) | $8.98 | $7.00 | 450.60 K | $70.69 M |
| 07/18/2025 | $6.45 | $7.87 (22.02%) | $8.50 | $5.80 | 847.90 K | $77.92 M |
| 07/17/2025 | $5.48 | $6.00 (9.49%) | $6.49 | $5.40 | 426.00 K | $59.41 M |
| 07/16/2025 | $6.30 | $5.45 (-13.49%) | $6.40 | $5.10 | 674.60 K | $53.96 M |
| 07/15/2025 | $4.50 | $5.45 (21.11%) | $6.58 | $4.36 | 1.64 M | $53.96 M |
| 07/14/2025 | $4.70 | $4.45 (-5.32%) | $4.84 | $4.20 | 779.50 K | $44.06 M |
| 07/11/2025 | $6.65 | $5.27 (-20.75%) | $6.70 | $4.13 | 1.50 M | $52.18 M |
| 07/10/2025 | $9.50 | $6.30 (-33.68%) | $9.75 | $6.13 | 1.08 M | $62.38 M |
| 07/09/2025 | $10.36 | $9.37 (-9.56%) | $10.57 | $8.27 | 1.02 M | $92.77 M |
| 07/08/2025 | $12.27 | $10.85 (-11.57%) | $12.50 | $10.25 | 581.00 K | $107.43 M |
| 07/07/2025 | $13.80 | $11.60 (-15.94%) | $14.45 | $10.23 | 740.80 K | $114.85 M |
| 07/03/2025 | $14.94 | $13.79 (-7.7%) | $15.40 | $13.40 | 246.80 K | $136.54 M |
| 07/02/2025 | $15.00 | $14.70 (-2%) | $15.60 | $14.20 | 195.80 K | $145.55 M |
| 07/01/2025 | $16.61 | $14.85 (-10.6%) | $17.95 | $14.55 | 552.40 K | $147.03 M |
| 06/30/2025 | $15.65 | $16.61 (6.13%) | $17.35 | $15.37 | 318.50 K | $164.46 M |
| 06/27/2025 | $15.71 | $15.65 (-0.38%) | $18.50 | $13.70 | 685.50 K | $154.95 M |
| 06/26/2025 | $14.30 | $15.50 (8.39%) | $17.50 | $14.00 | 405.30 K | $153.47 M |
| 06/25/2025 | $13.66 | $13.40 (-1.9%) | $13.98 | $12.00 | 1.38 M | $132.68 M |
| 06/24/2025 | $15.90 | $13.97 (-12.14%) | $15.96 | $13.26 | 553.80 K | $138.32 M |
| 06/23/2025 | $18.50 | $15.38 (-16.86%) | $19.98 | $14.20 | 687.10 K | $152.28 M |
| 06/20/2025 | $23.67 | $19.00 (-19.73%) | $27.17 | $18.00 | 1.13 M | $188.12 M |
| 06/18/2025 | $15.60 | $24.50 (57.05%) | $25.50 | $15.31 | 1.02 M | $242.58 M |
| 06/17/2025 | $11.35 | $15.93 (40.35%) | $16.95 | $11.20 | 416.73 K | $157.73 M |
| 06/16/2025 | $16.05 | $14.00 (-12.77%) | $16.20 | $7.10 | 1.77 M | $138.62 M |
| 06/13/2025 | $17.37 | $16.10 (-7.31%) | $17.46 | $16.10 | 629.30 K | $159.41 M |
| 06/12/2025 | $18.00 | $18.30 (1.67%) | $18.35 | $15.90 | 2.04 M | $181.19 M |
| 06/11/2025 | $18.99 | $18.24 (-3.95%) | $19.72 | $14.30 | 300.20 K | $180.60 M |
| 06/10/2025 | $21.71 | $18.90 (-12.94%) | $22.19 | $18.11 | 381.50 K | $187.13 M |
| 06/09/2025 | $24.52 | $21.66 (-11.66%) | $25.15 | $21.50 | 633.51 K | $214.46 M |
| 06/06/2025 | $21.55 | $24.77 (14.94%) | $25.00 | $21.43 | 205.00 K | $245.25 M |
| 06/05/2025 | $24.87 | $21.70 (-12.75%) | $25.46 | $18.89 | 1.40 M | $214.86 M |
| 06/04/2025 | $25.00 | $24.07 (-3.72%) | $25.28 | $22.56 | 62.10 K | $238.32 M |
| 06/03/2025 | $24.58 | $25.36 (3.17%) | $25.99 | $21.06 | 167.90 K | $251.09 M |
| 06/02/2025 | $26.26 | $24.77 (-5.67%) | $28.80 | $24.30 | 152.10 K | $245.25 M |
| 05/30/2025 | $29.75 | $26.50 (-10.92%) | $30.62 | $25.02 | 380.80 K | $262.38 M |
| 05/29/2025 | $24.67 | $28.68 (16.25%) | $32.10 | $23.49 | 676.90 K | $283.97 M |
| 05/28/2025 | $17.73 | $19.51 (10.04%) | $19.80 | $17.26 | 330.50 K | $193.17 M |
| 05/27/2025 | $17.04 | $18.14 (6.46%) | $18.50 | $16.00 | 151.90 K | $179.61 M |
| 05/23/2025 | $14.18 | $17.25 (21.65%) | $17.57 | $14.00 | 469.71 K | $170.80 M |
| 05/22/2025 | $12.95 | $14.84 (14.59%) | $14.84 | $12.82 | 184.50 K | $146.93 M |
| 05/21/2025 | $13.20 | $12.98 (-1.67%) | $13.70 | $12.81 | 100.20 K | $128.52 M |
| 05/20/2025 | $13.30 | $13.07 (-1.73%) | $13.50 | $13.03 | 57.40 K | $129.41 M |
| 05/19/2025 | $13.62 | $13.29 (-2.42%) | $14.12 | $13.20 | 183.60 K | $131.59 M |
| 05/16/2025 | $13.30 | $13.58 (2.11%) | $13.89 | $12.27 | 324.80 K | $134.46 M |
| 05/15/2025 | $12.49 | $13.24 (6%) | $14.12 | $11.80 | 458.50 K | $131.09 M |
| 05/14/2025 | $11.82 | $12.19 (3.13%) | $12.60 | $10.50 | 600.20 K | $120.70 M |
| 05/13/2025 | $11.76 | $11.81 (0.43%) | $12.35 | $11.69 | 748.70 K | $1.79 B |
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.
