Lizhi Inc. (LIZI)
NASDAQ: LIZI
· Real-Time Price · USD
2.80
0.07 (2.56%)
At close: Jan 24, 2024, 9:59 PM
LIZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2024 | 2.95 | 2.96 | 2.80 | 2.88 | 2.88 | 0.00% | 18,595 |
| Feb 16, 2024 | 3.03 | 3.03 | 2.74 | 2.88 | 2.88 | -2.04% | 18,681 |
| Feb 15, 2024 | 2.84 | 3.16 | 2.55 | 2.94 | 2.94 | 7.69% | 38,308 |
| Feb 14, 2024 | 2.65 | 2.81 | 2.65 | 2.73 | 2.73 | -2.50% | 20,179 |
| Feb 13, 2024 | 2.77 | 2.80 | 2.65 | 2.80 | 2.80 | 3.32% | 13,085 |
| Feb 12, 2024 | 2.67 | 2.83 | 2.53 | 2.71 | 2.71 | 1.50% | 17,257 |
| Feb 9, 2024 | 2.63 | 2.71 | 2.63 | 2.67 | 2.67 | -2.55% | 17,350 |
| Feb 8, 2024 | 2.40 | 2.75 | 2.38 | 2.74 | 2.74 | 14.64% | 112,762 |
| Feb 7, 2024 | 2.39 | 2.40 | 2.36 | 2.39 | 2.39 | -0.42% | 29,251 |
| Feb 6, 2024 | 2.30 | 2.40 | 2.29 | 2.40 | 2.40 | 4.80% | 20,291 |
| Feb 5, 2024 | 2.40 | 2.40 | 2.19 | 2.29 | 2.29 | -6.15% | 39,543 |
| Feb 2, 2024 | 2.43 | 2.44 | 2.38 | 2.44 | 2.44 | 2.52% | 7,029 |
| Feb 1, 2024 | 2.53 | 2.55 | 2.37 | 2.38 | 2.38 | -6.67% | 18,916 |
| Jan 31, 2024 | 2.35 | 2.59 | 2.35 | 2.55 | 2.55 | 7.14% | 15,534 |
| Jan 30, 2024 | 2.52 | 2.54 | 2.38 | 2.38 | 2.38 | -5.93% | 53,536 |
| Jan 29, 2024 | 2.51 | 2.64 | 2.51 | 2.53 | 2.53 | -0.39% | 40,110 |
| Jan 26, 2024 | 2.52 | 2.69 | 2.52 | 2.54 | 2.54 | -3.05% | 30,698 |
| Jan 25, 2024 | 2.58 | 2.67 | 2.50 | 2.62 | 2.62 | -6.43% | 75,370 |
| Jan 24, 2024 | 2.80 | 2.80 | 2.71 | 2.80 | 2.80 | 2.19% | 145,331 |
| Jan 23, 2024 | 2.71 | 2.80 | 2.70 | 2.74 | 2.74 | -0.36% | 25,820 |