LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
0.0955
-0.0055 (-5.45%)
May 7, 2026, 12:19 PM EDT - Market open
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.15% | 1,472,410 |
| May 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.16% | 6,019,404 |
| May 5, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.97% | 21,515,109 |
| May 4, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -6.16% | 3,866,186 |
| May 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.18% | 2,268,282 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -2.99% | 2,779,620 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 7.00% | 3,730,074 |
| Apr 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.70% | 6,052,441 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -17.80% | 7,317,876 |
| Apr 24, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -0.24% | 59,039,860 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 5.59% | 11,064,331 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.83% | 12,809,877 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -14.90% | 28,684,078 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.15 | 0.16 | 0.16 | -10.71% | 139,865,649 |
| Apr 17, 2026 | 1.23 | 1.54 | 0.17 | 0.17 | 0.17 | -84.07% | 71,621,437 |
| Apr 16, 2026 | 1.06 | 1.27 | 1.06 | 1.09 | 1.09 | -1.80% | 471,051 |
| Apr 15, 2026 | 1.23 | 1.27 | 1.07 | 1.11 | 1.11 | -6.72% | 224,186 |
| Apr 14, 2026 | 1.24 | 1.31 | 1.14 | 1.19 | 1.19 | -3.25% | 485,417 |
| Apr 13, 2026 | 1.24 | 1.32 | 1.16 | 1.23 | 1.23 | - | 117,824 |
| Apr 10, 2026 | 1.44 | 1.57 | 1.23 | 1.23 | 1.23 | -13.99% | 328,478 |
| Apr 9, 2026 | 1.43 | 1.65 | 1.29 | 1.43 | 1.43 | -0.69% | 236,632 |
| Apr 8, 2026 | 1.55 | 1.63 | 1.30 | 1.44 | 1.44 | -10.00% | 231,359 |
| Apr 7, 2026 | 1.62 | 1.75 | 1.36 | 1.60 | 1.60 | -6.43% | 457,439 |
| Apr 6, 2026 | 1.43 | 1.83 | 1.18 | 1.71 | 1.71 | 26.67% | 440,750 |
| Apr 2, 2026 | 1.40 | 1.48 | 1.34 | 1.35 | 1.35 | -5.59% | 223,148 |
| Apr 1, 2026 | 1.43 | 1.59 | 1.35 | 1.43 | 1.43 | -1.38% | 182,619 |
| Mar 31, 2026 | 1.52 | 1.56 | 1.35 | 1.45 | 1.45 | -3.33% | 253,748 |
| Mar 30, 2026 | 1.57 | 1.67 | 1.46 | 1.50 | 1.50 | -3.23% | 213,081 |
| Mar 27, 2026 | 1.46 | 1.66 | 1.46 | 1.55 | 1.55 | - | 163,914 |
| Mar 26, 2026 | 1.27 | 1.59 | 1.25 | 1.55 | 1.55 | 22.05% | 379,166 |
| Mar 25, 2026 | 1.27 | 1.34 | 1.24 | 1.27 | 1.27 | - | 95,061 |
| Mar 24, 2026 | 1.24 | 1.41 | 1.23 | 1.27 | 1.27 | 0.79% | 93,457 |
| Mar 23, 2026 | 1.26 | 1.35 | 1.25 | 1.26 | 1.26 | -0.79% | 117,944 |
| Mar 20, 2026 | 1.26 | 1.33 | 1.21 | 1.27 | 1.27 | 0.79% | 106,926 |
| Mar 19, 2026 | 1.35 | 1.45 | 1.26 | 1.26 | 1.26 | - | 63,489 |
| Mar 18, 2026 | 1.29 | 1.42 | 1.26 | 1.26 | 1.26 | -2.33% | 82,455 |
| Mar 17, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 26,621 |
| Mar 16, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -2.76% | 39,415 |
| Mar 13, 2026 | 1.31 | 1.33 | 1.26 | 1.31 | 1.31 | 2.03% | 52,554 |
| Mar 12, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 42,392 |
| Mar 11, 2026 | 1.23 | 1.38 | 1.23 | 1.30 | 1.30 | 3.83% | 80,087 |
| Mar 10, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -6.57% | 45,550 |
| Mar 9, 2026 | 1.26 | 1.35 | 1.25 | 1.34 | 1.34 | 4.69% | 60,059 |
| Mar 6, 2026 | 1.22 | 1.34 | 1.20 | 1.28 | 1.28 | 2.40% | 22,208 |
| Mar 5, 2026 | 1.18 | 1.40 | 1.18 | 1.25 | 1.25 | -3.10% | 29,519 |
| Mar 4, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 33,501 |
| Mar 3, 2026 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 13,370 |
| Mar 2, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 31,249 |
| Feb 27, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 84,496 |
| Feb 26, 2026 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 71,533 |