LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
0.8616
+0.0316 (3.81%)
At close: Nov 9, 2026, 4:00 PM EST
0.8300
-0.0316 (-3.67%)
After-hours: Nov 9, 2026, 6:47 PM EST
LZ Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.83 | 0.86 | 0.78 | 0.86 | 0.86 | 3.81% | 9,349 |
| Nov 6, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 3.75% | 8,615 |
| Nov 5, 2026 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | 2.55% | 17,037 |
| Nov 4, 2026 | 0.83 | 0.90 | 0.78 | 0.78 | 0.78 | -4.75% | 3,308 |
| Nov 3, 2026 | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | 3.04% | 6,806 |
| Nov 2, 2026 | 0.75 | 0.81 | 0.74 | 0.79 | 0.79 | -1.97% | 12,321 |
| Oct 30, 2026 | 0.81 | 0.84 | 0.75 | 0.81 | 0.81 | 2.62% | 1,956 |
| Oct 29, 2026 | 0.75 | 0.79 | 0.70 | 0.79 | 0.79 | 12.86% | 37,524 |
| Oct 28, 2026 | 0.68 | 0.80 | 0.66 | 0.70 | 0.70 | -5.44% | 3,832 |
| Oct 27, 2026 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | -3.52% | 4,658 |
| Oct 26, 2026 | 0.77 | 0.83 | 0.77 | 0.77 | 0.77 | 2.31% | 3,846 |
| Oct 23, 2026 | 0.75 | 0.81 | 0.75 | 0.75 | 0.75 | - | 28,048 |
| Oct 22, 2026 | 0.75 | 0.78 | 0.70 | 0.75 | 0.75 | -1.99% | 33,528 |
| Oct 21, 2026 | 0.79 | 0.86 | 0.75 | 0.77 | 0.77 | -4.33% | 37,428 |
| Oct 20, 2026 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -2.89% | 4,468 |
| Oct 19, 2026 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -5.79% | 6,196 |
| Oct 16, 2026 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -1.00% | 2,482 |
| 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% | 47,618 |
| 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 |