LZ(LZ)
LZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $5.51 | $5.85 | $5.46 | $5.80 | 3.59M |
| 8/12/2026 | $5.30 | $5.45 | $5.25 | $5.43 | 3.46M |
| 8/11/2026 | $5.60 | $5.77 | $5.44 | $5.44 | 2.61M |
| 8/10/2026 | $5.76 | $5.85 | $5.47 | $5.68 | 5.09M |
| 8/7/2026 | $5.76 | $6.01 | $5.67 | $5.77 | 6.63M |
| 8/6/2026 | $6.13 | $6.13 | $5.49 | $5.67 | 13.06M |
| 8/5/2026 | $8.49 | $8.49 | $7.99 | $8.10 | 2.38M |
| 8/4/2026 | $8.15 | $8.42 | $8.05 | $8.40 | 1.70M |
| 8/3/2026 | $8.20 | $8.41 | $8.11 | $8.25 | 2.14M |
| 7/31/2026 | $7.73 | $7.89 | $7.61 | $7.87 | 1.86M |
| 7/30/2026 | $8.17 | $8.23 | $7.73 | $7.86 | 1.60M |
| 7/29/2026 | $8.13 | $8.48 | $8.13 | $8.42 | 2.51M |
| 7/28/2026 | $7.74 | $8.23 | $7.72 | $8.08 | 2.42M |
| 7/27/2026 | $7.19 | $7.70 | $7.19 | $7.56 | 1.71M |
| 7/24/2026 | $7.10 | $7.32 | $7.06 | $7.18 | 1.45M |
| 7/23/2026 | $7.15 | $7.23 | $6.93 | $7.05 | 2.13M |
| 7/22/2026 | $7.37 | $7.41 | $7.02 | $7.08 | 1.52M |
| 7/21/2026 | $7.52 | $7.70 | $7.22 | $7.34 | 2.49M |
| 7/20/2026 | $7.62 | $7.80 | $7.49 | $7.70 | 1.68M |
| 7/17/2026 | $7.78 | $7.95 | $7.66 | $7.72 | 2.22M |
| 7/16/2026 | $7.92 | $8.05 | $7.78 | $7.88 | 2.65M |
| 7/15/2026 | $7.55 | $7.93 | $7.55 | $7.80 | 2.49M |
| 7/14/2026 | $7.46 | $7.60 | $7.36 | $7.47 | 2.17M |
| 7/13/2026 | $7.43 | $7.81 | $7.40 | $7.72 | 3.51M |
| 7/10/2026 | $7.32 | $7.39 | $7.13 | $7.25 | 4.05M |
| 7/9/2026 | $7.06 | $7.24 | $7.02 | $7.21 | 2.00M |
| 7/8/2026 | $7.20 | $7.35 | $7.07 | $7.28 | 5.46M |
| 7/7/2026 | $7.17 | $7.47 | $7.12 | $7.33 | 3.28M |
| 7/6/2026 | $6.83 | $7.25 | $6.78 | $7.04 | 2.90M |
| 7/2/2026 | $6.64 | $7.12 | $6.63 | $6.92 | 2.80M |
| 7/1/2026 | $6.23 | $6.59 | $6.23 | $6.55 | 2.83M |
| 6/30/2026 | $6.06 | $6.18 | $5.96 | $6.13 | 1.27M |
| 6/29/2026 | $6.14 | $6.25 | $6.04 | $6.11 | 2.43M |
| 6/26/2026 | $5.70 | $6.09 | $5.69 | $6.07 | 3.64M |
| 6/25/2026 | $5.83 | $5.89 | $5.61 | $5.73 | 2.26M |
| 6/24/2026 | $5.67 | $5.94 | $5.65 | $5.86 | 3.27M |
| 6/23/2026 | $5.54 | $5.81 | $5.54 | $5.67 | 2.85M |
| 6/22/2026 | $5.49 | $5.54 | $5.22 | $5.48 | 4.12M |
| 6/18/2026 | $5.64 | $5.68 | $5.38 | $5.50 | 4.39M |
| 6/17/2026 | $5.93 | $6.04 | $5.56 | $5.57 | 2.30M |
| 6/16/2026 | $5.99 | $6.14 | $5.94 | $6.00 | 1.56M |
| 6/15/2026 | $5.95 | $6.09 | $5.89 | $5.98 | 2.18M |
| 6/12/2026 | $5.89 | $5.97 | $5.79 | $5.91 | 1.82M |
| 6/11/2026 | $5.78 | $5.95 | $5.72 | $5.91 | 2.05M |
| 6/10/2026 | $5.58 | $5.95 | $5.53 | $5.87 | 2.50M |
| 6/9/2026 | $5.59 | $5.72 | $5.54 | $5.61 | 1.38M |
| 6/8/2026 | $5.73 | $5.75 | $5.58 | $5.61 | 1.88M |
| 6/5/2026 | $5.88 | $5.96 | $5.66 | $5.74 | 2.41M |
| 6/4/2026 | $6.29 | $6.29 | $5.79 | $5.80 | 3.57M |
| 6/3/2026 | $6.43 | $6.48 | $5.99 | $6.05 | 2.05M |
| 6/2/2026 | $6.49 | $6.64 | $6.33 | $6.53 | 3.77M |
| 6/1/2026 | $6.34 | $6.74 | $6.33 | $6.68 | 2.71M |
| 5/29/2026 | $6.25 | $6.44 | $6.20 | $6.29 | 2.94M |
| 5/28/2026 | $6.39 | $6.55 | $6.23 | $6.29 | 3.55M |
| 5/27/2026 | $6.35 | $6.59 | $6.28 | $6.39 | 2.20M |
| 5/26/2026 | $6.36 | $6.49 | $6.30 | $6.40 | 2.10M |
| 5/22/2026 | $6.43 | $6.58 | $6.31 | $6.36 | 1.81M |
| 5/21/2026 | $6.31 | $6.48 | $6.25 | $6.45 | 2.21M |
| 5/20/2026 | $6.27 | $6.60 | $6.16 | $6.43 | 3.22M |
| 5/19/2026 | $6.58 | $6.76 | $6.30 | $6.37 | 4.19M |
| 5/18/2026 | $6.00 | $6.59 | $5.97 | $6.58 | 4.27M |
| 5/15/2026 | $5.89 | $6.07 | $5.86 | $6.00 | 3.00M |