LZ Technology Limited Cl... (LZMH)
NASDAQ: LZMH
· Real-Time Price · USD
3.20
-0.01 (-0.31%)
At close: Oct 07, 2025, 3:59 PM
3.22
0.63%
After-hours: Oct 07, 2025, 07:58 PM EDT
LZMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | -1.23% | 87,955 |
| Oct 3, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | 0.00% | 100,400 |
| Oct 2, 2025 | 3.17 | 3.29 | 3.17 | 3.25 | 3.25 | -0.91% | 347,400 |
| Oct 1, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | -0.30% | 800,600 |
| Sep 30, 2025 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | -0.60% | 128,100 |
| Sep 29, 2025 | 3.18 | 3.34 | 3.17 | 3.31 | 3.31 | -0.60% | 309,800 |
| Sep 26, 2025 | 3.35 | 3.44 | 3.26 | 3.33 | 3.33 | -0.89% | 494,700 |
| Sep 25, 2025 | 3.35 | 3.40 | 3.30 | 3.36 | 3.36 | 2.75% | 963,800 |
| Sep 24, 2025 | 3.34 | 3.35 | 3.23 | 3.27 | 3.27 | -2.97% | 450,200 |
| Sep 23, 2025 | 3.37 | 3.38 | 3.31 | 3.37 | 3.37 | -0.30% | 312,300 |
| Sep 22, 2025 | 3.40 | 3.42 | 3.28 | 3.38 | 3.38 | -0.59% | 540,500 |
| Sep 19, 2025 | 3.38 | 3.42 | 3.24 | 3.40 | 3.40 | 0.29% | 723,000 |
| Sep 18, 2025 | 3.38 | 3.43 | 3.34 | 3.39 | 3.39 | -1.17% | 561,900 |
| Sep 17, 2025 | 3.42 | 3.45 | 3.35 | 3.43 | 3.43 | -0.29% | 234,200 |
| Sep 16, 2025 | 3.46 | 3.51 | 3.34 | 3.44 | 3.44 | -0.86% | 405,800 |
| Sep 15, 2025 | 3.53 | 3.55 | 3.42 | 3.47 | 3.47 | -2.80% | 665,500 |
| Sep 12, 2025 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | 2.29% | 407,400 |
| Sep 11, 2025 | 3.56 | 3.60 | 3.42 | 3.49 | 3.49 | -1.69% | 1,252,500 |
| Sep 10, 2025 | 3.58 | 3.66 | 3.51 | 3.55 | 3.55 | -1.39% | 1,280,100 |
| Sep 9, 2025 | 3.50 | 3.64 | 3.46 | 3.60 | 3.60 | 5.26% | 426,800 |
Page 1 of 8