Dark

LZMH
LZ Technology Holdings Limited Class B
stock NASDAQ

At Close

Sep 24, 2026 3:59:48 PM EDT

1.16USD-4.918%(-0.06)3,135,019

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 9:21:30 AM EDT

1.19USD+0.847%(+0.01)0

After-hours

Sep 24, 2026 4:34:30 PM EDT

1.11USD-4.310%(-0.05)2,609

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	1.26000	1.80000	0.780000	1.1600	-3.333%	3,135,019	0.000%
2026-09-23	1.18000	1.22000	1.180000	1.2000	+1.695%	11,283	-3.333%
2026-09-22	1.20000	1.25000	1.180000	1.1800	-2.881%	18,316	-1.695%
2026-09-21	1.21000	1.25990	1.190000	1.2150	-1.220%	11,918	-4.527%
2026-09-18	1.22000	1.28000	1.210000	1.2300	+2.075%	27,857	-5.691%
2026-09-17	1.19000	1.23000	1.180000	1.2050	+1.688%	16,777	-3.734%
2026-09-16	1.20000	1.23000	1.170000	1.1850	-2.066%	16,977	-2.110%
2026-09-15	1.19000	1.22000	1.170000	1.2100	+2.542%	20,150	-4.132%
2026-09-14	1.25000	1.25000	1.180000	1.1800	-6.349%	13,525	-1.695%
2026-09-11	1.23000	1.26000	1.200300	1.2600	+2.439%	12,039	-7.937%
2026-09-10	1.29000	1.29000	1.230000	1.2300	-5.385%	13,268	-5.691%
2026-09-09	1.28000	1.32000	1.250000	1.3000	+1.563%	44,840	-10.769%
2026-09-08	1.28000	1.28000	1.210000	1.2800	0.000%	26,092	-9.375%
2026-09-04	1.24000	1.28000	1.200000	1.2800	+3.644%	27,807	-9.375%
2026-09-03	1.22000	1.25000	1.160000	1.2350	+2.066%	37,712	-6.073%
2026-09-02	1.18000	1.21000	1.150000	1.2100	+2.979%	26,052	-4.132%
2026-09-01	1.22000	1.22000	1.160000	1.1750	-3.689%	15,600	-1.277%
2026-08-31	1.29000	1.29000	1.190000	1.2200	-4.688%	44,965	-4.918%
2026-08-28	1.24000	1.28000	1.200000	1.2800	+1.587%	35,898	-9.375%
2026-08-27	1.19000	1.28020	1.180100	1.2600	+6.780%	58,750	-7.937%
2026-08-26	1.20000	1.20000	1.150000	1.1800	-1.667%	13,213	-1.695%
2026-08-25	1.22000	1.22000	1.145000	1.2000	-2.439%	24,210	-3.333%
2026-08-24	1.14000	1.26000	1.115000	1.2300	+8.850%	99,562	-5.691%
2026-08-21	1.13000	1.13000	1.100100	1.1300	+0.893%	35,608	+2.655%
2026-08-20	1.14000	1.14820	1.100000	1.1200	0.000%	33,161	+3.571%
2026-08-19	1.15000	1.19500	1.110000	1.1200	-1.754%	44,235	+3.571%
2026-08-18	1.13000	1.16000	1.130000	1.1400	+1.786%	20,468	+1.754%
2026-08-17	1.20000	1.20000	1.100000	1.1200	-5.085%	84,745	+3.571%
2026-08-14	1.23000	1.28000	1.160000	1.1800	-2.479%	132,287	-1.695%
2026-08-13	1.21000	1.30000	1.170000	1.2100	0.000%	161,305	-4.132%
2026-08-12	1.18000	1.30000	1.140000	1.2100	-0.820%	206,451	-4.132%
2026-08-11	1.18000	1.40000	1.150000	1.2200	-0.813%	503,606	-4.918%
2026-08-10	1.19000	2.16000	1.070000	1.2300	+2.500%	11,604,950	-5.691%
2026-08-07	1.19000	2.30000	1.020000	1.2000	+3.448%	6,835,174	-3.333%
2026-08-06	1.19000	1.27000	1.160000	1.1600	-5.691%	60,343	0.000%
2026-08-05	1.18000	1.25000	1.150000	1.2300	+3.361%	12,621	-5.691%
2026-08-04	1.17000	1.21930	1.120000	1.1900	+0.422%	30,665	-2.521%
2026-08-03	1.15000	1.22600	1.150000	1.1850	+2.155%	12,778	-2.110%
2026-07-31	1.15000	1.21000	1.140000	1.1600	+2.203%	18,626	0.000%
2026-07-30	1.21000	1.25000	1.129800	1.1350	-0.439%	22,355	+2.203%
2026-07-29	1.28500	1.28500	1.100000	1.1400	-8.072%	43,591	+1.754%
2026-07-28	1.29000	1.32000	1.240000	1.2401	-3.868%	28,205	-6.459%
2026-07-27	1.23000	1.41000	1.220000	1.2900	+7.500%	58,560	-10.078%
2026-07-24	1.29000	1.32000	1.200000	1.2000	-8.397%	44,684	-3.333%
2026-07-23	1.33000	1.37000	1.270000	1.3100	-1.504%	42,560	-11.450%
2026-07-22	1.20000	1.50000	1.180000	1.3300	+7.258%	188,616	-12.782%
2026-07-21	1.22000	1.27980	1.160000	1.2400	+2.479%	102,315	-6.452%
2026-07-20	1.27000	1.27000	1.200000	1.2100	-1.626%	11,547	-4.132%
2026-07-17	1.17000	1.25000	1.170000	1.2300	+2.075%	17,777	-5.691%
2026-07-16	1.21000	1.22000	1.160000	1.2050	+2.991%	40,501	-3.734%
2026-07-15	1.23990	1.24000	1.170000	1.1700	-6.400%	23,559	-0.855%
2026-07-14	1.20500	1.25500	1.197100	1.2500	-0.794%	33,160	-7.200%
2026-07-13	1.18000	1.26500	1.141000	1.2600	+9.565%	34,257	-7.937%
2026-07-10	1.21000	1.26000	1.110000	1.1500	-4.959%	84,302	+0.870%
2026-07-09	1.25000	1.30000	1.190000	1.2100	-1.626%	68,623	-4.132%
2026-07-08	1.32000	1.32000	1.220000	1.2300	-6.107%	20,388	-5.691%
2026-07-07	1.35000	1.39650	1.220000	1.3100	-3.676%	38,508	-11.450%
2026-07-06	1.23000	1.39000	1.230000	1.3600	+8.800%	92,470	-14.706%
2026-07-02	1.25000	1.34000	1.230000	1.2500	-1.575%	32,536	-7.200%
2026-07-01	1.21000	1.34000	1.210000	1.2700	+4.959%	16,768	-8.661%
2026-06-30	1.26900	1.30000	1.210000	1.2100	-4.724%	33,397	-4.132%
2026-06-29	1.24000	1.32000	1.200000	1.2700	+3.252%	27,957	-8.661%
2026-06-26	1.26020	1.37000	1.230000	1.2300	-3.906%	33,409	-5.691%
2026-06-25	1.31000	1.35500	1.270000	1.2800	-2.290%	50,700	-9.375%
2026-06-24	1.37000	1.39500	1.270000	1.3100	-5.755%	30,894	-11.450%
2026-06-23	1.27990	1.42960	1.250000	1.3900	+5.303%	83,504	-16.547%
2026-06-22	1.34000	1.37000	1.285000	1.3200	-2.222%	34,310	-12.121%
2026-06-18	1.48000	1.51500	1.350000	1.3500	-9.396%	59,199	-14.074%
2026-06-17	1.49000	1.55000	1.430200	1.4900	0.000%	38,273	-22.148%
2026-06-16	1.39000	1.53990	1.382900	1.4900	+5.674%	52,761	-22.148%
2026-06-15	1.39000	1.48000	1.364500	1.4100	+0.714%	95,468	-17.730%
2026-06-12	1.55000	1.62000	1.400000	1.4000	-6.667%	173,169	-17.143%
2026-06-11	1.49000	1.54270	1.449900	1.5000	0.000%	62,506	-22.667%
2026-06-10	1.45000	1.61000	1.340000	1.5000	+0.671%	209,283	-22.667%
2026-06-09	1.60000	1.75000	1.280000	1.4900	+17.323%	1,722,596	-22.148%
2026-06-08	1.13000	1.98990	1.120000	1.2700	+14.414%	10,329,607	-8.661%
2026-06-05	1.12000	1.14000	1.030000	1.1100	+0.909%	90,809	+4.505%
2026-06-04	1.13000	1.13000	1.080000	1.1000	+0.917%	75,223	+5.455%
2026-06-03	1.22000	1.24000	1.080000	1.0900	-11.382%	133,769	+6.422%
2026-06-02	1.26000	1.26000	1.190000	1.2300	0.000%	100,814	-5.691%
2026-06-01	1.25000	1.34000	1.190000	1.2300	-3.906%	122,551	-5.691%
2026-05-29	1.27000	1.32000	1.190100	1.2800	0.000%	84,571	-9.375%
2026-05-28	1.18000	1.30000	1.150000	1.2800	+8.475%	61,182	-9.375%
2026-05-27	1.18000	1.25000	1.180000	1.1800	-2.479%	47,715	-1.695%
2026-05-26	1.20000	1.30000	1.101400	1.2100	-12.950%	123,260	-4.132%
2026-05-22	1.26000	1.45000	1.180000	1.3900	+6.923%	239,101	-16.547%
2026-05-21	1.30000	1.32000	1.220000	1.3000	+1,956.962%	140,588	-10.769%
2026-05-20	0.05690	0.06720	0.053600	0.0632	-22.927%	8,076,082	+1,735.443%
2026-05-19	0.07590	0.08210	0.075900	0.0820	-1.086%	2,353,812	+1,314.634%
2026-05-18	0.08900	0.08950	0.077100	0.0829	-17.512%	7,223,108	+1,299.276%
2026-05-15	0.08170	0.15960	0.078000	0.1005	+19.359%	104,955,204	+1,054.229%
2026-05-14	0.09080	0.09190	0.084200	0.0842	-6.340%	1,078,760	+1,277.672%
2026-05-13	0.08680	0.09270	0.080000	0.0899	+0.447%	2,021,362	+1,190.323%
2026-05-12	0.09000	0.09440	0.087500	0.0895	-7.732%	1,438,753	+1,196.089%
2026-05-11	0.09650	0.09870	0.092600	0.0970	+1.253%	2,085,828	+1,095.876%
2026-05-08	0.09200	0.09690	0.091200	0.0958	+0.104%	1,826,145	+1,110.856%
2026-05-07	0.10200	0.10200	0.094700	0.0957	-5.248%	4,427,966	+1,112.121%
2026-05-06	0.09360	0.10210	0.093300	0.1010	-5.164%	6,523,015	+1,048.515%
2026-05-05	0.09670	0.11300	0.091200	0.1065	+5.970%	22,029,769	+989.202%
2026-05-04	0.09800	0.10240	0.088864	0.1005	-6.162%	3,964,632	+1,054.229%
2026-05-01	0.09840	0.10710	0.096400	0.1071	+3.179%	2,824,913	+983.100%
2026-04-30	0.09790	0.10820	0.091600	0.1038	-2.991%	3,284,725	+1,017.534%
2026-04-29	0.10500	0.10815	0.088400	0.1070	+7.000%	3,782,309	+984.112%
2026-04-28	0.09000	0.10050	0.085100	0.1000	-0.695%	6,052,441	+1,060.000%
2026-04-27	0.11360	0.11360	0.096100	0.1007	-17.796%	6,867,003	+1,051.936%
2026-04-24	0.12350	0.13850	0.110800	0.1225	-0.244%	59,039,861	+846.939%
2026-04-23	0.10710	0.12450	0.102510	0.1228	+5.589%	11,064,332	+844.625%
2026-04-22	0.11900	0.11970	0.108800	0.1163	-11.827%	12,809,877	+897.420%
2026-04-21	0.15530	0.15860	0.117100	0.1319	-14.903%	28,684,079	+779.454%
2026-04-20	0.20365	0.21200	0.150000	0.1550	-10.714%	139,230,843	+648.387%
2026-04-17	1.23000	1.54000	0.169800	0.1736	-84.073%	71,621,437	+568.203%
2026-04-16	1.06000	1.27000	1.060000	1.0900	-1.802%	471,052	+6.422%
2026-04-15	1.23000	1.26990	1.070000	1.1100	-6.723%	224,186	+4.505%
2026-04-14	1.24000	1.31000	1.139900	1.1900	-3.252%	485,417	-2.521%
2026-04-13	1.24000	1.32000	1.160000	1.2300	0.000%	117,824	-5.691%
2026-04-10	1.44000	1.57000	1.230000	1.2300	-13.986%	328,477	-5.691%
2026-04-09	1.42500	1.65000	1.290000	1.4300	-0.694%	236,632	-18.881%
2026-04-08	1.55000	1.62500	1.304000	1.4400	-10.000%	231,359	-19.444%
2026-04-07	1.62000	1.74930	1.357800	1.6000	-6.433%	457,440	-27.500%
2026-04-06	1.43000	1.82820	1.180000	1.7100	+26.667%	440,751	-32.164%
2026-04-02	1.40000	1.48000	1.335000	1.3500	-5.594%	223,148	-14.074%
2026-04-01	1.43000	1.59180	1.348000	1.4300	-1.379%	182,620	-18.881%
2026-03-31	1.52000	1.56000	1.350000	1.4500	-3.333%	253,748	-20.000%
2026-03-30	1.57000	1.67020	1.460000	1.5000	-3.220%	213,081	-22.667%
2026-03-27	1.46000	1.65980	1.460000	1.5499	-0.006%	163,914	-25.156%
2026-03-26	1.27000	1.59000	1.250000	1.5500	+22.047%	379,167	-25.161%
2026-03-25	1.27000	1.34000	1.240000	1.2700	0.000%	95,061	-8.661%
2026-03-24	1.24000	1.41000	1.230000	1.2700	+0.794%	93,457	-8.661%
2026-03-23	1.26000	1.35000	1.250600	1.2600	-0.787%	117,944	-7.937%
2026-03-20	1.26000	1.33250	1.210100	1.2700	+0.794%	106,926	-8.661%
2026-03-19	1.35000	1.45000	1.260000	1.2600	0.000%	63,490	-7.937%
2026-03-18	1.29000	1.42000	1.260000	1.2600	-2.326%	82,456	-7.937%
2026-03-17	1.25000	1.32310	1.250000	1.2900	+1.575%	26,621	-10.078%
2026-03-16	1.30000	1.32640	1.270000	1.2700	-2.779%	39,416	-8.661%
2026-03-13	1.31000	1.33000	1.260000	1.3063	+2.055%	52,555	-11.200%
2026-03-12	1.31000	1.32000	1.250000	1.2800	-1.538%	42,392	-9.375%
2026-03-11	1.23000	1.38050	1.230000	1.3000	+3.859%	80,087	-10.769%
2026-03-10	1.28990	1.31000	1.251700	1.2517	-6.590%	45,551	-7.326%
2026-03-09	1.26000	1.35000	1.250000	1.3400	+4.688%	60,059	-13.433%
2026-03-06	1.22000	1.34000	1.194600	1.2800	+2.400%	22,208	-9.375%
2026-03-05	1.18000	1.40000	1.180000	1.2500	-3.101%	29,519	-7.200%
2026-03-04	1.23900	1.31990	1.239000	1.2900	+4.032%	33,501	-10.078%
2026-03-03	1.19010	1.25000	1.190000	1.2400	+2.479%	13,370	-6.452%
2026-03-02	1.15000	1.26000	1.150000	1.2100	+0.833%	31,250	-4.132%
2026-02-27	1.10000	1.20000	1.094800	1.2000	+9.091%	84,496	-3.333%
2026-02-26	1.10000	1.17000	1.100000	1.1000	-2.655%	71,534	+5.455%
2026-02-25	1.16000	1.18000	1.110000	1.1300	+1.875%	100,609	+2.655%
2026-02-24	1.11000	1.18500	1.104000	1.1092	+0.836%	15,024	+4.580%
2026-02-23	1.10000	1.12920	1.100000	1.1000	-3.509%	3,114	+5.455%
2026-02-20	1.13000	1.19000	1.100000	1.1400	0.000%	7,888	+1.754%
2026-02-19	1.15000	1.20000	1.140000	1.1400	-0.870%	3,172	+1.754%
2026-02-18	1.17000	1.21510	1.130000	1.1500	-1.709%	16,863	+0.870%
2026-02-17	1.12000	1.24000	1.120000	1.1700	+4.464%	16,148	-0.855%
2026-02-13	1.14000	1.19500	1.120000	1.1200	-3.448%	6,472	+3.571%
2026-02-12	1.21000	1.25000	1.160000	1.1600	-7.937%	36,320	0.000%
2026-02-11	1.29000	1.31990	1.250000	1.2600	-3.077%	47,480	-7.937%
2026-02-10	1.30000	1.37000	1.270000	1.3000	-2.985%	97,903	-10.769%
2026-02-09	1.20000	1.36000	1.200000	1.3400	+9.836%	255,919	-13.433%
2026-02-06	1.21000	1.39600	1.140000	1.2200	+8.929%	508,520	-4.918%
2026-02-05	1.21000	1.33000	1.070000	1.1200	-5.882%	510,195	+3.571%
2026-02-04	1.34000	1.37000	1.180000	1.1900	-11.852%	509,730	-2.521%
2026-02-03	1.35000	1.45980	1.310000	1.3500	-1.460%	621,645	-14.074%
2026-02-02	1.34920	1.38000	1.310000	1.3700	+3.008%	107,013	-15.328%
2026-01-30	1.33000	1.36000	1.310000	1.3300	-0.746%	112,110	-12.782%
2026-01-29	1.29000	1.34000	1.260000	1.3400	+3.876%	119,321	-13.433%
2026-01-28	1.27000	1.32000	1.270000	1.2900	-2.273%	182,814	-10.078%
2026-01-27	1.36000	1.36000	1.270000	1.3200	-2.941%	167,583	-12.121%
2026-01-26	1.36000	1.38000	1.330000	1.3600	-0.730%	68,400	-14.706%
2026-01-23	1.35000	1.39000	1.330000	1.3700	0.000%	89,496	-15.328%
2026-01-22	1.39000	1.39000	1.340000	1.3700	-1.439%	106,334	-15.328%
2026-01-21	1.39000	1.41000	1.311200	1.3900	+0.725%	91,799	-16.547%
2026-01-20	1.32000	1.41000	1.320000	1.3800	+2.985%	78,973	-15.942%
2026-01-16	1.39000	1.41000	1.323700	1.3400	-0.741%	76,856	-13.433%
2026-01-15	1.40000	1.41000	1.350000	1.3500	+0.746%	115,256	-14.074%
2026-01-14	1.34000	1.40000	1.320000	1.3400	+1.515%	102,150	-13.433%
2026-01-13	1.30000	1.34000	1.260000	1.3200	+0.763%	155,444	-12.121%
2026-01-12	1.44000	1.44000	1.275000	1.3100	-7.092%	155,086	-11.450%
2026-01-09	1.38000	1.44000	1.360000	1.4100	+4.444%	127,132	-17.730%
2026-01-08	1.40000	1.44000	1.301900	1.3500	-1.460%	116,827	-14.074%
2026-01-07	1.31000	1.39000	1.310000	1.3700	+5.385%	117,442	-15.328%
2026-01-06	1.45000	1.49000	1.281700	1.3000	-7.143%	180,528	-10.769%
2026-01-05	1.42000	1.57990	1.400000	1.4000	-0.709%	157,549	-17.143%
2026-01-02	1.55000	1.55000	1.330000	1.4100	-15.060%	394,960	-17.730%
2025-12-31	1.41000	1.80000	1.410000	1.6600	+19.424%	2,158,884	-30.120%
2025-12-30	1.37000	1.50000	1.288200	1.3900	+1.460%	306,244	-16.547%
2025-12-29	1.36000	1.45000	1.360000	1.3700	-1.439%	154,144	-15.328%
2025-12-26	1.45000	1.53000	1.370000	1.3900	-3.472%	156,670	-16.547%
2025-12-24	1.42000	1.54000	1.410000	1.4400	+2.857%	100,283	-19.444%
2025-12-23	1.50000	1.55990	1.400000	1.4000	-7.895%	126,245	-17.143%
2025-12-22	1.47000	1.64000	1.450000	1.5200	+2.703%	133,486	-23.684%
2025-12-19	1.42000	1.57000	1.410000	1.4800	+4.225%	131,452	-21.622%
2025-12-18	1.45000	1.48000	1.410000	1.4200	-4.698%	102,162	-18.310%
2025-12-17	1.38000	1.65000	1.370000	1.4900	+9.559%	167,321	-22.148%
2025-12-16	1.38000	1.47000	1.260000	1.3600	-4.225%	179,477	-14.706%
2025-12-15	1.61000	1.63000	1.401900	1.4200	-15.476%	241,549	-18.310%
2025-12-12	1.64000	1.70000	1.580000	1.6800	0.000%	281,924	-30.952%
2025-12-11	1.65000	1.74000	1.570000	1.6800	+2.439%	155,393	-30.952%
2025-12-10	1.69000	1.73000	1.590000	1.6400	-5.747%	119,600	-29.268%
2025-12-09	1.71000	1.82500	1.700000	1.7400	+0.578%	264,630	-33.333%
2025-12-08	2.29000	2.29000	1.540000	1.7300	-28.216%	1,280,459	-32.948%
2025-12-05	2.71000	2.71000	2.340000	2.4100	-4.365%	895,997	-51.867%
2025-12-04	1.81000	2.67620	1.650000	2.5200	+29.897%	1,441,380	-53.968%
2025-12-03	2.37000	2.40000	1.900000	1.9400	-20.654%	564,651	-40.206%
2025-12-02	2.93000	2.93000	2.380000	2.4450	-17.119%	395,857	-52.556%
2025-12-01	2.96000	2.97010	2.930000	2.9500	-1.338%	151,262	-60.678%
2025-11-28	3.00000	3.00000	2.930000	2.9900	-0.333%	344,417	-61.204%
2025-11-26	3.03000	3.06950	2.960000	3.0000	+0.334%	219,727	-61.333%
2025-11-25	2.99000	3.00000	2.950000	2.9900	0.000%	117,795	-61.204%
2025-11-24	3.01000	3.06000	2.950000	2.9900	-2.288%	464,640	-61.204%
2025-11-21	3.09000	3.10000	3.050000	3.0600	-2.857%	625,191	-62.092%
2025-11-20	3.15000	3.19000	3.140000	3.1500	-1.254%	290,372	-63.175%
2025-11-19	3.20000	3.20000	3.100000	3.1900	+2.244%	117,640	-63.636%
2025-11-18	3.11000	3.12000	3.100000	3.1200	0.000%	201,753	-62.821%
2025-11-17	3.10000	3.12000	3.060000	3.1200	-0.952%	166,493	-62.821%
2025-11-14	3.17000	3.17000	3.120000	3.1500	0.000%	310,741	-63.175%
2025-11-13	3.18000	3.21000	3.080000	3.1500	-1.254%	321,155	-63.175%
2025-11-12	3.28000	3.28000	3.130000	3.1900	0.000%	695,379	-63.636%
2025-11-11	3.19000	3.21000	3.010000	3.1900	-0.313%	235,479	-63.636%
2025-11-10	3.19000	3.22000	3.160000	3.2000	-0.621%	178,415	-63.750%
2025-11-07	3.21000	3.28000	3.020000	3.2200	-0.617%	554,723	-63.975%
2025-11-06	3.23000	3.33000	3.100000	3.2400	+0.310%	327,207	-64.198%
2025-11-05	3.26000	3.27000	3.220000	3.2300	-1.223%	561,859	-64.087%
2025-11-04	3.30000	3.30000	3.210100	3.2700	+0.615%	105,380	-64.526%
2025-11-03	3.28000	3.31000	3.240100	3.2500	-4.412%	187,225	-64.308%
2025-10-31	3.38000	3.48000	3.260000	3.4000	-5.292%	589,256	-65.882%
2025-10-30	3.34000	3.66000	3.340000	3.5900	+9.786%	1,238,225	-67.688%
2025-10-29	3.30000	3.40000	3.260000	3.2700	-1.802%	123,182	-64.526%
2025-10-28	3.32000	3.36000	3.270000	3.3300	+0.604%	305,861	-65.165%
2025-10-27	3.28000	3.35000	3.260000	3.3100	+0.303%	101,783	-64.955%
2025-10-24	3.30000	3.39550	3.300000	3.3000	-0.302%	136,279	-64.848%
2025-10-23	3.29000	3.31000	3.260000	3.3100	+0.915%	276,738	-64.955%
2025-10-22	3.21000	3.29000	3.200000	3.2800	+1.863%	245,597	-64.634%
2025-10-21	3.16000	3.24000	3.160000	3.2200	+0.625%	77,202	-63.975%
2025-10-20	3.19000	3.24000	3.150000	3.2000	-1.235%	130,533	-63.750%
2025-10-17	3.25000	3.34000	3.150000	3.2400	+0.310%	211,633	-64.198%
2025-10-16	3.16000	3.25000	3.145000	3.2300	+1.893%	424,502	-64.087%
2025-10-15	3.17000	3.20000	3.160000	3.1700	0.000%	72,483	-63.407%
2025-10-14	3.16000	3.19000	3.150000	3.1700	0.000%	90,112	-63.407%
2025-10-13	3.17000	3.21000	3.150000	3.1700	-0.627%	112,611	-63.407%
2025-10-10	3.18000	3.21000	3.160000	3.1900	+0.314%	222,553	-63.636%
2025-10-09	3.17000	3.19000	3.060000	3.1800	+0.315%	874,541	-63.522%
2025-10-08	3.12000	3.21000	3.120000	3.1700	-0.938%	829,788	-63.407%
2025-10-07	3.09000	3.21000	3.090000	3.2000	-0.312%	822,621	-63.750%
2025-10-06	3.20000	3.24750	3.200000	3.2100	-1.231%	93,696	-63.863%
2025-10-03	3.25000	3.28000	3.230100	3.2500	0.000%	101,109	-64.308%
2025-10-02	3.17000	3.29000	3.170000	3.2500	-0.915%	347,433	-64.308%
2025-10-01	3.28000	3.30000	3.240000	3.2800	-0.304%	800,626	-64.634%
2025-09-30	3.31000	3.32000	3.260000	3.2900	-0.604%	128,071	-64.742%
2025-09-29	3.18000	3.34000	3.170000	3.3100	-0.601%	309,832	-64.955%
2025-09-26	3.35000	3.44000	3.260000	3.3300	-0.893%	494,685	-65.165%
2025-09-25	3.35000	3.40000	3.300000	3.3600	+2.752%	963,760	-65.476%
2025-09-24	3.34000	3.35000	3.230000	3.2700	-2.967%	450,218	-64.526%
2025-09-23	3.37000	3.38000	3.310000	3.3700	-0.296%	312,321	-65.579%
2025-09-22	3.40000	3.42000	3.280000	3.3800	-0.588%	540,538	-65.680%
2025-09-19	3.38000	3.42000	3.240000	3.4000	+0.295%	723,015	-65.882%
2025-09-18	3.38000	3.43000	3.340000	3.3900	-1.166%	561,884	-65.782%
2025-09-17	3.42000	3.45000	3.350000	3.4300	-0.291%	234,177	-66.181%
2025-09-16	3.46000	3.51000	3.340000	3.4400	-0.865%	405,750	-66.279%
2025-09-15	3.53000	3.55000	3.420000	3.4700	-2.801%	665,516	-66.571%
2025-09-12	3.52000	3.60000	3.500000	3.5700	+2.292%	407,427	-67.507%
2025-09-11	3.56000	3.60000	3.420000	3.4900	-1.690%	1,252,503	-66.762%
2025-09-10	3.58000	3.66000	3.510000	3.5500	-1.389%	1,280,070	-67.324%
2025-09-09	3.50000	3.64000	3.460000	3.6000	+5.263%	426,776	-67.778%
2025-09-08	3.59000	3.61000	3.310000	3.4200	-6.044%	595,395	-66.082%
2025-09-05	3.61000	3.67000	3.570000	3.6400	+1.393%	467,195	-68.132%
2025-09-04	3.64000	3.64000	3.530000	3.5900	-1.374%	343,769	-67.688%
2025-09-03	3.55000	3.70000	3.550000	3.6400	+4.000%	615,799	-68.132%
2025-09-02	3.55000	3.62000	3.211400	3.5000	-4.110%	550,053	-66.857%
2025-08-29	3.67000	3.70000	3.550000	3.6500	+0.551%	459,688	-68.219%
2025-08-28	3.58000	3.67000	3.050100	3.6300	+2.254%	614,720	-68.044%
2025-08-27	3.64000	3.84000	3.500000	3.5500	-2.473%	608,357	-67.324%
2025-08-26	3.59000	3.70000	3.450100	3.6400	+7.059%	388,345	-68.132%
2025-08-25	3.50000	3.60000	3.400000	3.4000	-5.028%	285,967	-65.882%
2025-08-22	3.53000	3.60000	3.391000	3.5800	-0.279%	559,108	-67.598%
2025-08-21	3.60000	3.68000	3.420000	3.5900	+5.900%	688,946	-67.688%
2025-08-20	3.09000	3.50000	3.090000	3.3900	+5.938%	533,717	-65.782%
2025-08-19	3.53000	3.53000	3.140000	3.2000	-5.882%	193,963	-63.750%
2025-08-18	3.38000	3.69910	3.320000	3.4000	+1.796%	228,079	-65.882%
2025-08-15	3.51000	3.57000	3.300000	3.3400	-4.843%	346,747	-65.269%
2025-08-14	3.60000	3.80000	3.300000	3.5100	-0.567%	482,421	-66.952%
2025-08-13	3.15000	3.67000	3.080000	3.5300	+18.456%	586,713	-67.139%
2025-08-12	2.88000	3.13000	2.880000	2.9800	+9.963%	453,662	-61.074%
2025-08-11	3.40000	3.40000	2.670000	2.7100	-20.294%	530,429	-57.196%
2025-08-08	3.93000	4.32000	2.915600	3.4000	-9.574%	879,556	-65.882%
2025-08-07	2.50000	4.40900	2.350000	3.7600	+44.615%	3,230,576	-69.149%
2025-08-06	3.24000	3.29000	2.500000	2.6000	-27.778%	871,649	-55.385%
2025-08-05	4.32000	4.45000	3.580000	3.6000	-19.643%	444,735	-67.778%
2025-08-04	5.40000	5.40000	4.225000	4.4800	-21.541%	459,676	-74.107%
2025-08-01	5.80000	5.90000	5.300000	5.7100	+1.062%	122,322	-79.685%
2025-07-31	5.92000	6.10000	5.550000	5.6500	-5.990%	138,197	-79.469%
2025-07-30	5.50000	6.01000	5.500000	6.0100	-1.475%	124,097	-80.699%
2025-07-29	6.14000	6.20000	5.343400	6.1000	-1.454%	165,021	-80.984%
2025-07-28	5.82000	6.25000	5.760000	6.1900	+5.272%	206,445	-81.260%
2025-07-25	5.65000	5.95000	5.550000	5.8800	+0.170%	157,029	-80.272%
2025-07-24	5.60000	6.17000	5.500000	5.8700	+1.207%	171,787	-80.239%
2025-07-23	6.02000	6.15000	5.550000	5.8000	-6.452%	226,667	-80.000%
2025-07-22	7.60000	7.60000	5.660000	6.2000	-13.165%	404,061	-81.290%
2025-07-21	8.25000	8.98000	7.000000	7.1400	-9.276%	450,627	-83.754%
2025-07-18	6.45000	8.50000	5.800000	7.8700	+31.167%	847,903	-85.260%
2025-07-17	5.48000	6.49310	5.400000	6.0000	+10.092%	425,961	-80.667%
2025-07-16	6.29900	6.40000	5.100500	5.4500	0.000%	674,571	-78.716%
2025-07-15	4.50000	6.58000	4.360100	5.4500	+22.472%	1,643,290	-78.716%
2025-07-14	4.70000	4.84000	4.200000	4.4500	-15.560%	779,478	-73.933%
2025-07-11	6.65000	6.70000	4.130100	5.2700	-16.349%	1,496,632	-77.989%
2025-07-10	9.50000	9.75000	6.125000	6.3000	-32.764%	1,084,575	-81.587%
2025-07-09	10.36000	10.57000	8.270000	9.3700	-13.641%	1,022,699	-87.620%
2025-07-08	12.27000	12.50000	10.250000	10.8500	-6.466%	581,027	-89.309%
2025-07-07	13.80000	14.45000	10.230000	11.6000	-15.881%	740,826	-90.000%
2025-07-03	14.94000	15.40000	13.400000	13.7900	-6.190%	246,802	-91.588%
2025-07-02	15.00000	15.60400	14.200000	14.7000	-1.010%	196,191	-92.109%
2025-07-01	16.61000	17.95000	14.553500	14.8500	-10.596%	552,373	-92.189%
2025-06-30	15.65000	17.35000	15.370000	16.6100	+6.134%	318,688	-93.016%
2025-06-27	15.71000	18.50000	13.700000	15.6500	+0.968%	685,491	-92.588%
2025-06-26	14.30000	17.50000	14.000000	15.5000	+15.672%	405,334	-92.516%
2025-06-25	13.66000	13.98000	12.000000	13.4000	-4.080%	1,383,868	-91.343%
2025-06-24	15.90000	15.96000	13.261000	13.9700	-9.168%	553,781	-91.696%
2025-06-23	18.50000	19.97740	14.200000	15.3800	-19.053%	687,431	-92.458%
2025-06-20	23.67000	27.16630	18.000000	19.0000	-22.449%	1,133,617	-93.895%
2025-06-18	15.60000	25.50000	15.310000	24.5000	+53.798%	1,019,954	-95.265%
2025-06-17	11.35000	16.95000	11.200000	15.9300	+13.786%	416,728	-92.718%
2025-06-16	16.05000	16.20000	7.100000	14.0000	-13.043%	1,770,564	-91.714%
2025-06-13	17.37000	17.46040	16.100000	16.1000	-12.022%	629,289	-92.795%
2025-06-12	18.00000	18.35000	15.900000	18.3000	+0.329%	2,036,269	-93.661%
2025-06-11	18.99000	19.72110	14.300000	18.2400	-3.492%	300,191	-93.640%
2025-06-10	21.71000	22.19000	18.110000	18.9000	-12.742%	381,603	-93.862%
2025-06-09	24.52000	25.15000	21.500000	21.6600	-12.556%	633,505	-94.645%
2025-06-06	21.55000	24.99990	21.433400	24.7700	+14.147%	205,287	-95.317%
2025-06-05	24.87000	25.45870	18.890000	21.7000	-9.846%	1,403,074	-94.654%
2025-06-04	25.00000	25.28000	22.555000	24.0700	-5.087%	62,235	-95.181%
2025-06-03	24.58000	25.99000	21.060000	25.3600	+2.382%	167,893	-95.426%
2025-06-02	26.26000	28.80000	24.300000	24.7700	-6.528%	152,060	-95.317%
2025-05-30	29.75000	30.62000	25.020000	26.5000	-7.601%	380,779	-95.623%
2025-05-29	24.67000	32.10000	23.490000	28.6800	+47.002%	676,911	-95.955%
2025-05-28	17.73000	19.80000	17.260000	19.5100	+7.552%	330,554	-94.054%
2025-05-27	17.04000	18.50000	16.000000	18.1400	+5.159%	151,881	-93.605%
2025-05-23	14.18000	17.57000	14.000000	17.2500	+16.240%	469,942	-93.275%
2025-05-22	12.95000	14.84000	12.821000	14.8400	+14.330%	184,459	-92.183%
2025-05-21	13.20000	13.70000	12.805500	12.9800	-0.689%	100,203	-91.063%
2025-05-20	13.30000	13.50000	13.030000	13.0700	-1.655%	57,412	-91.125%
2025-05-19	13.62000	14.12000	13.200200	13.2900	-2.135%	183,581	-91.272%
2025-05-16	13.30000	13.89000	12.270000	13.5800	+2.568%	324,852	-91.458%
2025-05-15	12.49000	14.12000	11.800000	13.2400	+8.614%	458,857	-91.239%
2025-05-14	11.82000	12.60000	10.500000	12.1900	+3.218%	600,231	-90.484%
2025-05-13	11.76000	12.35000	11.690000	11.8100	+1.113%	748,948	-90.178%
2025-05-12	11.10000	12.32000	9.850000	11.6800	+5.225%	916,291	-90.068%
2025-05-09	11.26000	11.40000	10.800000	11.1000	-1.333%	217,405	-89.550%
2025-05-08	10.90000	11.65000	10.200000	11.2500	+3.211%	872,932	-89.689%
2025-05-07	10.13000	11.00000	10.000000	10.9000	+7.601%	731,343	-89.358%
2025-05-06	9.80000	10.24000	9.600000	10.1300	+1.401%	557,102	-88.549%
2025-05-05	9.75000	10.00000	9.200000	9.9900	+7.189%	616,681	-88.388%
2025-05-02	9.85000	9.99000	9.220000	9.3200	-4.703%	591,960	-87.554%
2025-05-01	9.84000	10.47000	9.500000	9.7800	+3.383%	832,613	-88.139%
2025-04-30	9.20000	9.85000	8.750000	9.4600	+3.956%	1,722,400	-87.738%
2025-04-29	9.09000	9.32000	8.950100	9.1000	+13.608%	522,280	-87.253%
2025-04-28	9.30000	9.35000	8.000000	8.0100	-14.332%	1,004,136	-85.518%
2025-04-25	9.39000	9.50000	9.210000	9.3500	-1.267%	118,809	-87.594%
2025-04-24	9.02000	9.60000	9.020000	9.4700	+2.935%	1,147,778	-87.751%
2025-04-23	9.01000	9.20000	8.950000	9.2000	+0.218%	243,258	-87.391%
2025-04-22	8.89000	9.22000	8.850000	9.1800	+3.729%	221,916	-87.364%
2025-04-21	9.01000	9.30000	8.850000	8.8500	-2.961%	257,279	-86.893%
2025-04-17	8.80000	9.50000	8.670000	9.1200	+1.221%	665,460	-87.281%
2025-04-16	8.67000	9.40000	8.500000	9.0100	+2.620%	1,413,423	-87.125%
2025-04-15	8.90000	8.98000	8.590000	8.7800	+0.804%	278,977	-86.788%
2025-04-14	8.88000	9.03040	8.500000	8.7100	-3.330%	420,808	-86.682%
2025-04-11	8.60000	9.15000	6.300000	9.0100	+5.380%	938,143	-87.125%
2025-04-10	8.70000	9.17000	8.420000	8.5500	-4.576%	1,059,880	-86.433%
2025-04-09	8.59000	9.18800	8.250000	8.9600	+9.268%	1,727,033	-87.054%
2025-04-08	8.51000	8.65000	8.110000	8.2000	-1.796%	160,462	-85.854%
2025-04-07	8.35000	8.71000	8.010000	8.3500	0.000%	547,437	-86.108%
2025-04-04	8.44000	8.68160	7.700000	8.3500	+0.120%	643,068	-86.108%

.dark-mode .d2dykn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2dykn{ color: #333333; background-color: white; border: 2px solid #333333; }LZMHLZ Technology Holdings Limited Class Bstock NASDAQ

LZMH
LZ Technology Holdings Limited Class B
stock NASDAQ