LZ Technology Holdings Limited (LZMH)
NASDAQ: LZMH · Real-Time Price · USD
0.100
-0.001 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
0.0953
-0.0047 (-4.70%)
Pre-market: Apr 29, 2026, 9:05 AM EDT
LZ Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.70% | 6,011,377 |
| 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 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | 1.89% | 100,608 |
| Feb 24, 2026 | 1.11 | 1.19 | 1.10 | 1.11 | 1.11 | 0.82% | 15,024 |
| Feb 23, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 3,113 |
| Feb 20, 2026 | 1.13 | 1.19 | 1.10 | 1.14 | 1.14 | - | 7,888 |
| Feb 19, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 3,172 |
| Feb 18, 2026 | 1.17 | 1.22 | 1.13 | 1.15 | 1.15 | -1.71% | 16,863 |
| Feb 17, 2026 | 1.12 | 1.24 | 1.12 | 1.17 | 1.17 | 4.46% | 16,148 |
| Feb 13, 2026 | 1.14 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 6,472 |
| Feb 12, 2026 | 1.21 | 1.28 | 1.16 | 1.16 | 1.16 | -7.94% | 36,536 |
| Feb 11, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 47,480 |
| Feb 10, 2026 | 1.30 | 1.37 | 1.27 | 1.30 | 1.30 | -2.99% | 97,903 |
| Feb 9, 2026 | 1.20 | 1.36 | 1.20 | 1.34 | 1.34 | 9.84% | 255,939 |
| Feb 6, 2026 | 1.21 | 1.40 | 1.14 | 1.22 | 1.22 | 8.93% | 508,520 |
| Feb 5, 2026 | 1.21 | 1.33 | 1.07 | 1.12 | 1.12 | -5.88% | 510,195 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.18 | 1.19 | 1.19 | -11.85% | 509,730 |
| Feb 3, 2026 | 1.35 | 1.46 | 1.31 | 1.35 | 1.35 | -1.46% | 621,682 |
| Feb 2, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 107,013 |
| Jan 30, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 112,110 |
| Jan 29, 2026 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | 3.88% | 119,321 |
| Jan 28, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 182,814 |
| Jan 27, 2026 | 1.36 | 1.36 | 1.27 | 1.32 | 1.32 | -2.94% | 167,583 |
| Jan 26, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 68,400 |
| Jan 23, 2026 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | - | 89,496 |
| Jan 22, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 106,334 |
| Jan 21, 2026 | 1.39 | 1.41 | 1.31 | 1.39 | 1.39 | 0.72% | 91,827 |
| Jan 20, 2026 | 1.32 | 1.41 | 1.32 | 1.38 | 1.38 | 2.99% | 78,973 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.32 | 1.34 | 1.34 | -0.74% | 76,856 |
| Jan 15, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | 0.75% | 115,256 |
| Jan 14, 2026 | 1.34 | 1.40 | 1.32 | 1.34 | 1.34 | 1.52% | 102,150 |
| Jan 13, 2026 | 1.30 | 1.34 | 1.26 | 1.32 | 1.32 | 0.76% | 155,544 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.28 | 1.31 | 1.31 | -7.09% | 155,086 |
| Jan 9, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | 1.41 | 4.44% | 128,737 |
| Jan 8, 2026 | 1.40 | 1.44 | 1.30 | 1.35 | 1.35 | -1.46% | 116,827 |
| Jan 7, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 5.38% | 117,842 |
| Jan 6, 2026 | 1.45 | 1.49 | 1.28 | 1.30 | 1.30 | -7.14% | 181,328 |
| Jan 5, 2026 | 1.42 | 1.58 | 1.40 | 1.40 | 1.40 | -0.71% | 157,549 |
| Jan 2, 2026 | 1.55 | 1.55 | 1.33 | 1.41 | 1.41 | -15.06% | 394,960 |
| Dec 31, 2025 | 1.41 | 1.80 | 1.41 | 1.66 | 1.66 | 19.42% | 2,158,884 |
| Dec 30, 2025 | 1.37 | 1.50 | 1.29 | 1.39 | 1.39 | 1.46% | 306,244 |
| Dec 29, 2025 | 1.36 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 154,144 |
| Dec 26, 2025 | 1.45 | 1.53 | 1.37 | 1.39 | 1.39 | -3.47% | 156,670 |
| Dec 24, 2025 | 1.42 | 1.54 | 1.41 | 1.44 | 1.44 | 2.86% | 100,283 |
| Dec 23, 2025 | 1.50 | 1.56 | 1.40 | 1.40 | 1.40 | -7.89% | 126,245 |
| Dec 22, 2025 | 1.47 | 1.64 | 1.45 | 1.52 | 1.52 | 2.70% | 133,486 |
| Dec 19, 2025 | 1.42 | 1.57 | 1.41 | 1.48 | 1.48 | 4.23% | 131,452 |
| Dec 18, 2025 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -4.70% | 102,162 |
| Dec 17, 2025 | 1.38 | 1.65 | 1.37 | 1.49 | 1.49 | 9.56% | 167,321 |
| Dec 16, 2025 | 1.38 | 1.47 | 1.26 | 1.36 | 1.36 | -4.23% | 179,477 |
| Dec 15, 2025 | 1.61 | 1.63 | 1.40 | 1.42 | 1.42 | -15.48% | 241,549 |
| Dec 12, 2025 | 1.64 | 1.70 | 1.58 | 1.68 | 1.68 | - | 281,924 |
| Dec 11, 2025 | 1.65 | 1.74 | 1.57 | 1.68 | 1.68 | 2.44% | 155,393 |
| Dec 10, 2025 | 1.69 | 1.73 | 1.59 | 1.64 | 1.64 | -5.75% | 119,600 |
| Dec 9, 2025 | 1.71 | 1.83 | 1.70 | 1.74 | 1.74 | 0.58% | 264,630 |
| Dec 8, 2025 | 2.29 | 2.29 | 1.54 | 1.73 | 1.73 | -28.22% | 1,280,459 |
| Dec 5, 2025 | 2.71 | 2.71 | 2.34 | 2.41 | 2.41 | -4.37% | 895,997 |
| Dec 4, 2025 | 1.81 | 2.68 | 1.65 | 2.52 | 2.52 | 29.90% | 1,441,380 |
| Dec 3, 2025 | 2.37 | 2.40 | 1.90 | 1.94 | 1.94 | -20.65% | 564,651 |