LZ Technology Limited Cl... (LZMH)
NASDAQ: LZMH
· Real-Time Price · USD
3.47
-0.10 (-2.80%)
At close: Sep 15, 2025, 3:59 PM
3.47
0.00%
After-hours: Sep 15, 2025, 06:57 PM EDT
LZMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | 2.29% | 374,000 |
| 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 |
| Sep 8, 2025 | 3.59 | 3.61 | 3.31 | 3.42 | 3.42 | -6.04% | 595,400 |
| Sep 5, 2025 | 3.61 | 3.67 | 3.57 | 3.64 | 3.64 | 1.39% | 467,200 |
| Sep 4, 2025 | 3.64 | 3.64 | 3.53 | 3.59 | 3.59 | -1.37% | 343,800 |
| Sep 3, 2025 | 3.55 | 3.70 | 3.55 | 3.64 | 3.64 | 4.00% | 615,800 |
| Sep 2, 2025 | 3.55 | 3.62 | 3.21 | 3.50 | 3.50 | -4.11% | 550,100 |
| Aug 29, 2025 | 3.67 | 3.70 | 3.55 | 3.65 | 3.65 | 0.55% | 459,700 |
| Aug 28, 2025 | 3.58 | 3.67 | 3.05 | 3.63 | 3.63 | 2.25% | 614,700 |
| Aug 27, 2025 | 3.64 | 3.84 | 3.50 | 3.55 | 3.55 | -2.47% | 608,400 |
| Aug 26, 2025 | 3.59 | 3.70 | 3.45 | 3.64 | 3.64 | 7.06% | 388,300 |
| Aug 25, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -5.03% | 286,000 |
| Aug 22, 2025 | 3.53 | 3.60 | 3.39 | 3.58 | 3.58 | -0.28% | 559,100 |
| Aug 21, 2025 | 3.60 | 3.68 | 3.42 | 3.59 | 3.59 | 5.90% | 688,900 |
| Aug 20, 2025 | 3.09 | 3.50 | 3.09 | 3.39 | 3.39 | 5.94% | 533,717 |
| Aug 19, 2025 | 3.53 | 3.53 | 3.14 | 3.20 | 3.20 | -5.88% | 194,000 |
| Aug 18, 2025 | 3.38 | 3.70 | 3.32 | 3.40 | 3.40 | 1.80% | 228,100 |
| Aug 15, 2025 | 3.51 | 3.57 | 3.30 | 3.34 | 3.34 | -4.84% | 346,747 |