Get the Stockscreener App
0.7654
4.33%
-0.0346
Lz Technology Holdings Ltd Stock (LZMH) Price History
The historical daily chart and data for Lz Technology Holdings Ltd stock (LZMH), show that the latest closing stock price as of October 21, 2026, is $0.7654.
- Lz Technology Holdings Ltd all-time high stock price is $642.00, occurred on May 29, 2025.
- The lowest Lz Technology Holdings Ltd stock price recorded was $0.75 on October 21, 2026. Since then, Lz Technology Holdings Ltd's stock price has risen over 2.05% to $0.7654 now.
- The 52-week high stock price for LZMH is $73.20, representing a 9,464% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for LZMH is $0.75, indicating a -2.01% decrease from the current share price, occurred on October 21, 2026.
- The closing price of Lz Technology Holdings Ltd (LZMH) stock in the beginning of 2025 was $115.40. The stock closed the year at $33.20, a loss of over -71.23% for the year.
The table below shows more information about LZMH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 21, 2026 | $0.8615 | $0.75 | $0.1115 | 37,423.0 | -4.33% |
| Oct 20, 2026 | $0.85 | $0.7905 | $0.0595 | 4,469.0 | -2.89% |
| Oct 19, 2026 | $0.8768 | $0.8002 | $0.0766 | 6,197.0 | -5.79% |
| Oct 16, 2026 | $0.907 | $0.8744 | $0.0326 | 2,482.0 | -1.00% |
| Oct 15, 2026 | $0.97 | $0.8628 | $0.1072 | 32,993.0 | -4.52% |
| Oct 14, 2026 | $0.998 | $0.90 | $0.098 | 19,005.0 | +0.28% |
| Oct 13, 2026 | $1.06 | $0.89 | $0.17 | 47,618.0 | -12.15% |
| Oct 12, 2026 | $1.09 | $1.03 | $0.06 | 12,869.0 | +0.00% |
| Oct 09, 2026 | $1.10 | $1.03 | $0.07 | 7,241.0 | -1.87% |
| Oct 08, 2026 | $1.07 | $1.02 | $0.05 | 22,863.0 | +3.88% |
| Oct 07, 2026 | $1.05 | $0.9999 | $0.0501 | 8,735.0 | +3.00% |
| Oct 06, 2026 | $1.10 | $0.96 | $0.14 | 45,273.0 | -8.26% |
| Oct 05, 2026 | $1.18 | $1.09 | $0.09 | 37,813.0 | -9.17% |
| Oct 02, 2026 | $1.20 | $1.14 | $0.06 | 88,415.0 | +0.84% |
| Oct 01, 2026 | $1.21 | $1.10 | $0.11 | 40,520.0 | +3.48% |
| Sep 30, 2026 | $1.15 | $1.11 | $0.04 | 26,847.0 | +3.60% |
| Sep 29, 2026 | $1.14 | $1.08 | $0.06 | 13,675.0 | -3.48% |
| Sep 28, 2026 | $1.15 | $1.09 | $0.06 | 36,599.0 | +0.00% |
| Sep 25, 2026 | $1.15 | $1.02 | $0.13 | 154,456.0 | +0.00% |
| Sep 24, 2026 | $1.80 | $0.7511 | $1.05 | 3,134,334.0 | -4.17% |
| Sep 23, 2026 | $1.22 | $1.18 | $0.04 | 11,283.0 | +1.69% |
| Sep 22, 2026 | $1.25 | $1.18 | $0.07 | 18,316.0 | -2.88% |
Lz Technology Holdings Ltd Stock (LZMH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lz Technology Holdings Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LZMH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lz Technology Holdings Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lz Technology Holdings Ltd Stock (LZMH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.21 | $0.75 | $0.46 | 413,916.0 | -33.45% |
| Sep, 2026 | $1.80 | $0.7511 | $1.05 | 3,695,664.0 | -5.74% |
| Aug, 2026 | $2.30 | $1.02 | $1.28 | 19,809,996.0 | +5.17% |
| Jul, 2026 | $1.50 | $1.10 | $0.40 | 1,032,638.0 | -4.13% |
| Jun, 2026 | $1.99 | $1.03 | $0.9599 | 13,344,760.0 | -5.47% |
| May, 2026 | $3.19 | $1.07 | $2.12 | 8,944,593.0 | -38.34% |
| Apr, 2026 | $36.56 | $1.70 | $34.86 | 16,685,177.0 | -92.84% |
| Mar, 2026 | $33.40 | $23.00 | $10.40 | 102,180.0 | +20.83% |
| Feb, 2026 | $29.20 | $21.40 | $7.80 | 150,886.0 | -9.77% |
| Jan, 2026 | $31.60 | $25.20 | $6.40 | 135,406.0 | -19.88% |
Lz Technology Holdings Ltd Stock (LZMH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $59.40 | $25.20 | $34.20 | 315,351.0 | -53.51% |
| Nov, 2025 | $66.60 | $58.60 | $8.00 | 217,005.0 | -12.06% |
| Oct, 2025 | $73.20 | $61.20 | $12.00 | 284,421.0 | +3.34% |
| Sep, 2025 | $74.00 | $63.40 | $10.60 | 492,688.0 | -9.86% |
| Aug, 2025 | $118.0 | $47.00 | $71.00 | 593,086.0 | -35.40% |
| Jul, 2025 | $359.0 | $82.60 | $276.4 | 601,708.0 | -65.98% |
| Jun, 2025 | $576.0 | $142.0 | $434.0 | 715,137.0 | -37.32% |
| May, 2025 | $642.0 | $184.0 | $458.0 | 498,625.0 | +180.13% |
| Apr, 2025 | $197.0 | $126.0 | $71.00 | 727,787.0 | +36.90% |
| Mar, 2025 | $354.6 | $108.0 | $246.6 | 497,708.0 | +0.00% |
3.12%
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):