MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LZMH — LZ Technology Holdings Limited Class B Ordinary Shares
NasdaqLZ Technology Holdings Limited Class B Ordinary Shares
$1.00
-0.09(-8.26%)
- O
- 1.10
- H
- 1.10
- L
- 0.96
- V
- 42.84K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.00
Period Return-99.46%
Period High$642.00
Period Low$0.75
Avg Daily Volume182.6K
Total Trading Days365
LZMH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.10 | $1.10 | $0.96 | $1.00 | $-0.09 | -8.26% | 42,841 | $1.03 | $0.96 $1.10 |
| Oct 5, 2026 | $1.16 | $1.18 | $1.09 | $1.09 | $-0.11 | -9.17% | 37,813 | $1.12 | $1.09 $1.18 |
| Oct 2, 2026 | $1.19 | $1.20 | $1.14 | $1.20 | +$0.01 | +0.84% | 88,415 | $1.19 | $1.14 $1.20 |
| Oct 1, 2026 | $1.13 | $1.21 | $1.10 | $1.19 | +$0.04 | +3.48% | 40,520 | $1.16 | $1.10 $1.21 |
| Sep 30, 2026 | $1.12 | $1.15 | $1.11 | $1.15 | +$0.04 | +3.60% | 26,847 | $1.15 | $1.11 $1.15 |
| Sep 29, 2026 | $1.09 | $1.14 | $1.08 | $1.11 | $-0.04 | -3.48% | 16,656 | $1.10 | $1.08 $1.14 |
| Sep 28, 2026 | $1.14 | $1.15 | $1.09 | $1.15 | +$0.00 | +0.00% | 36,599 | $1.12 | $1.09 $1.15 |
| Sep 25, 2026 | $1.04 | $1.15 | $1.02 | $1.15 | +$0.00 | +0.00% | 154,456 | $1.06 | $1.02 $1.15 |
| Sep 24, 2026 | $1.19 | $1.80 | $0.75 | $1.15 | $-0.05 | -4.17% | 3,722,310 | $1.30 | $0.75 $1.80 |
| Sep 23, 2026 | $1.18 | $1.22 | $1.18 | $1.20 | +$0.02 | +1.69% | 11,283 | $1.20 | $1.18 $1.22 |
| Sep 22, 2026 | $1.20 | $1.25 | $1.18 | $1.18 | $-0.04 | -2.88% | 18,316 | $1.20 | $1.18 $1.25 |
| Sep 21, 2026 | $1.21 | $1.26 | $1.19 | $1.22 | $-0.02 | -1.22% | 11,918 | $1.21 | $1.19 $1.26 |
| Sep 18, 2026 | $1.22 | $1.28 | $1.21 | $1.23 | +$0.03 | +2.07% | 27,857 | $1.24 | $1.21 $1.28 |
| Sep 17, 2026 | $1.19 | $1.23 | $1.18 | $1.21 | +$0.02 | +1.69% | 16,777 | $1.20 | $1.18 $1.23 |
| Sep 16, 2026 | $1.20 | $1.23 | $1.17 | $1.19 | $-0.03 | -2.07% | 16,977 | $1.20 | $1.17 $1.23 |
| Sep 15, 2026 | $1.19 | $1.22 | $1.17 | $1.21 | +$0.03 | +2.54% | 20,010 | $1.20 | $1.17 $1.22 |
| Sep 14, 2026 | $1.25 | $1.25 | $1.18 | $1.18 | $-0.08 | -6.35% | 10,997 | $1.22 | $1.18 $1.25 |
| Sep 11, 2026 | $1.23 | $1.26 | $1.20 | $1.26 | +$0.03 | +2.44% | 12,039 | $1.24 | $1.20 $1.26 |
| Sep 10, 2026 | $1.29 | $1.29 | $1.23 | $1.23 | $-0.07 | -5.38% | 13,268 | $1.26 | $1.23 $1.29 |
| Sep 9, 2026 | $1.28 | $1.32 | $1.25 | $1.30 | +$0.02 | +1.56% | 44,840 | $1.28 | $1.25 $1.32 |
| Sep 8, 2026 | $1.28 | $1.28 | $1.21 | $1.28 | +$0.00 | +0.00% | 26,092 | $1.25 | $1.21 $1.28 |
| Sep 4, 2026 | $1.24 | $1.28 | $1.20 | $1.28 | +$0.05 | +3.64% | 27,807 | $1.22 | $1.20 $1.28 |
| Sep 3, 2026 | $1.22 | $1.25 | $1.16 | $1.24 | +$0.03 | +2.07% | 37,712 | $1.19 | $1.16 $1.25 |
| Sep 2, 2026 | $1.18 | $1.21 | $1.15 | $1.21 | +$0.04 | +2.98% | 26,034 | $1.18 | $1.15 $1.21 |
| Sep 1, 2026 | $1.22 | $1.22 | $1.16 | $1.18 | $-0.05 | -3.69% | 15,600 | $1.19 | $1.16 $1.22 |
| Aug 31, 2026 | $1.29 | $1.29 | $1.19 | $1.22 | $-0.06 | -4.69% | 44,965 | $1.22 | $1.19 $1.29 |
| Aug 28, 2026 | $1.24 | $1.28 | $1.20 | $1.28 | +$0.02 | +1.59% | 35,898 | $1.23 | $1.20 $1.28 |
| Aug 27, 2026 | $1.19 | $1.28 | $1.18 | $1.26 | +$0.08 | +6.78% | 58,750 | $1.23 | $1.18 $1.28 |
| Aug 26, 2026 | $1.20 | $1.20 | $1.15 | $1.18 | $-0.02 | -1.67% | 13,213 | $1.17 | $1.15 $1.20 |
| Aug 25, 2026 | $1.22 | $1.22 | $1.15 | $1.20 | $-0.03 | -2.44% | 24,210 | $1.18 | $1.15 $1.22 |