LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
0.8000
-0.0238 (-2.89%)
Oct 20, 2026, 4:00 PM EDT - Market closed
LZ Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -2.89% | 4,376 |
| Oct 19, 2026 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -5.79% | 6,195 |
| Oct 16, 2026 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -1.00% | 2,480 |
| Oct 15, 2026 | 0.97 | 0.97 | 0.86 | 0.88 | 0.88 | -4.52% | 32,993 |
| Oct 14, 2026 | 0.93 | 1.00 | 0.90 | 0.93 | 0.93 | 0.28% | 19,004 |
| Oct 13, 2026 | 1.06 | 1.06 | 0.89 | 0.92 | 0.92 | -12.15% | 47,518 |
| Oct 12, 2026 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | - | 12,869 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 7,240 |
| Oct 8, 2026 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 22,862 |
| Oct 7, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 8,734 |
| Oct 6, 2026 | 1.10 | 1.10 | 0.96 | 1.00 | 1.00 | -8.26% | 45,272 |
| Oct 5, 2026 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -9.17% | 37,812 |
| Oct 2, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 88,414 |
| Oct 1, 2026 | 1.13 | 1.21 | 1.10 | 1.19 | 1.19 | 3.48% | 40,520 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 26,846 |
| Sep 29, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | -3.48% | 16,655 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | - | 36,598 |
| Sep 25, 2026 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | - | 154,455 |
| Sep 24, 2026 | 1.19 | 1.80 | 0.75 | 1.15 | 1.15 | -4.17% | 3,722,309 |
| Sep 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 11,283 |
| Sep 22, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -2.88% | 18,315 |
| Sep 21, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -1.22% | 11,917 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | 2.07% | 27,856 |
| Sep 17, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 1.69% | 16,776 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -2.07% | 16,977 |
| Sep 15, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 20,149 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 13,524 |
| Sep 11, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | 12,038 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 13,267 |
| Sep 9, 2026 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 44,839 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.21 | 1.28 | 1.28 | - | 26,091 |
| Sep 4, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 3.64% | 27,806 |
| Sep 3, 2026 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 2.07% | 37,711 |
| Sep 2, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.98% | 26,051 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.69% | 15,599 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 44,965 |
| Aug 28, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 1.59% | 35,898 |
| Aug 27, 2026 | 1.19 | 1.28 | 1.18 | 1.26 | 1.26 | 6.78% | 58,750 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 13,213 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -2.44% | 24,210 |
| Aug 24, 2026 | 1.14 | 1.26 | 1.12 | 1.23 | 1.23 | 8.85% | 99,562 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 35,607 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | - | 33,160 |
| Aug 19, 2026 | 1.15 | 1.20 | 1.11 | 1.12 | 1.12 | -1.75% | 44,234 |
| Aug 18, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 20,468 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -5.08% | 84,744 |
| Aug 14, 2026 | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | -2.48% | 132,286 |
| Aug 13, 2026 | 1.21 | 1.30 | 1.17 | 1.21 | 1.21 | - | 161,304 |
| Aug 12, 2026 | 1.18 | 1.30 | 1.14 | 1.21 | 1.21 | -0.82% | 206,450 |
| Aug 11, 2026 | 1.18 | 1.40 | 1.15 | 1.22 | 1.22 | -0.81% | 503,606 |