5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
-55.80%
6 MONTH PERFORMANCE
-77.62%
YEAR-TO-DATE PERFORMANCE
-15.06%
LZ Technology Holdings Ltd. - Class B Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.38 | $1.41 (2.17%) | $1.44 | $1.36 | 128.58 K | $13.96 M |
| 01/08/2026 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.30 | 116.80 K | $13.37 M |
| 01/07/2026 | $1.31 | $1.37 (4.58%) | $1.39 | $1.31 | 117.70 K | $13.56 M |
| 01/06/2026 | $1.45 | $1.30 (-10.34%) | $1.49 | $1.28 | 181.30 K | $12.87 M |
| 01/05/2026 | $1.42 | $1.40 (-1.41%) | $1.58 | $1.40 | 157.50 K | $13.86 M |
| 01/02/2026 | $1.55 | $1.41 (-9.03%) | $1.55 | $1.33 | 394.70 K | $13.96 M |
| 12/31/2025 | $1.41 | $1.66 (17.73%) | $1.80 | $1.41 | 2.16 M | $16.44 M |
| 12/30/2025 | $1.37 | $1.39 (1.46%) | $1.50 | $1.29 | 306.20 K | $13.76 M |
| 12/29/2025 | $1.36 | $1.37 (0.74%) | $1.45 | $1.36 | 154.10 K | $13.56 M |
| 12/26/2025 | $1.45 | $1.39 (-4.14%) | $1.53 | $1.37 | 156.60 K | $13.76 M |
| 12/24/2025 | $1.42 | $1.44 (1.41%) | $1.54 | $1.41 | 100.30 K | $14.26 M |
| 12/23/2025 | $1.50 | $1.40 (-6.67%) | $1.56 | $1.40 | 126.20 K | $13.86 M |
| 12/22/2025 | $1.47 | $1.52 (3.4%) | $1.64 | $1.45 | 133.50 K | $15.05 M |
| 12/19/2025 | $1.42 | $1.48 (4.23%) | $1.57 | $1.41 | 131.50 K | $14.65 M |
| 12/18/2025 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.41 | 102.00 K | $14.06 M |
| 12/17/2025 | $1.38 | $1.49 (7.97%) | $1.65 | $1.37 | 167.30 K | $14.75 M |
| 12/16/2025 | $1.38 | $1.36 (-1.45%) | $1.47 | $1.26 | 179.50 K | $13.47 M |
| 12/15/2025 | $1.61 | $1.42 (-11.8%) | $1.63 | $1.40 | 241.50 K | $14.06 M |
| 12/12/2025 | $1.64 | $1.68 (2.44%) | $1.70 | $1.58 | 281.60 K | $16.63 M |
| 12/11/2025 | $1.65 | $1.68 (1.82%) | $1.74 | $1.57 | 155.30 K | $16.63 M |
| 12/10/2025 | $1.69 | $1.64 (-2.96%) | $1.73 | $1.59 | 119.60 K | $16.24 M |
| 12/09/2025 | $1.71 | $1.74 (1.75%) | $1.83 | $1.70 | 264.60 K | $17.23 M |
| 12/08/2025 | $2.29 | $1.73 (-24.45%) | $2.29 | $1.54 | 1.28 M | $17.13 M |
| 12/05/2025 | $2.71 | $2.41 (-11.07%) | $2.71 | $2.34 | 896.00 K | $23.86 M |
| 12/04/2025 | $1.81 | $2.52 (39.23%) | $2.68 | $1.65 | 1.44 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 |
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.
