LZM(LZM)
LZM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.53 | $4.74 | $4.49 | $4.68 | 594,272 |
| 5/20/2026 | $4.60 | $4.78 | $4.51 | $4.56 | 841,000 |
| 5/19/2026 | $4.65 | $4.65 | $4.38 | $4.41 | 634,900 |
| 5/18/2026 | $5.00 | $5.00 | $4.59 | $4.63 | 726,535 |
| 5/15/2026 | $4.91 | $5.13 | $4.85 | $4.89 | 516,600 |
| 5/14/2026 | $5.65 | $5.68 | $5.01 | $5.06 | 982,700 |
| 5/13/2026 | $5.83 | $5.86 | $5.46 | $5.63 | 550,707 |
| 5/12/2026 | $5.78 | $6.08 | $5.60 | $5.90 | 596,800 |
| 5/11/2026 | $5.86 | $5.99 | $5.50 | $5.87 | 660,843 |
| 5/8/2026 | $5.71 | $6.16 | $5.71 | $5.96 | 682,400 |
| 5/7/2026 | $5.73 | $6.03 | $5.63 | $5.63 | 865,126 |
| 5/6/2026 | $5.78 | $5.81 | $5.50 | $5.57 | 647,633 |
| 5/5/2026 | $5.66 | $5.76 | $5.42 | $5.51 | 612,462 |
| 5/4/2026 | $5.60 | $5.70 | $5.38 | $5.45 | 454,092 |
| 5/1/2026 | $5.46 | $5.78 | $5.27 | $5.67 | 572,118 |
| 4/30/2026 | $4.95 | $5.58 | $4.80 | $5.48 | 1.11M |
| 4/29/2026 | $4.82 | $4.85 | $4.72 | $4.84 | 453,000 |
| 4/28/2026 | $4.80 | $4.95 | $4.71 | $4.76 | 458,200 |
| 4/27/2026 | $5.05 | $5.05 | $4.84 | $4.94 | 733,900 |
| 4/24/2026 | $4.85 | $5.14 | $4.61 | $5.05 | 1.18M |
| 4/23/2026 | $5.05 | $5.06 | $4.50 | $4.64 | 2.16M |
| 4/22/2026 | $5.24 | $5.40 | $4.75 | $4.82 | 2.20M |
| 4/21/2026 | $5.81 | $5.94 | $5.48 | $5.48 | 977,427 |
| 4/20/2026 | $5.69 | $6.40 | $5.38 | $5.45 | 2.61M |
| 4/17/2026 | $5.30 | $5.33 | $4.67 | $5.18 | 3.81M |
| 4/16/2026 | $3.91 | $3.93 | $3.65 | $3.89 | 975,901 |
| 4/15/2026 | $3.80 | $3.94 | $3.71 | $3.89 | 417,103 |
| 4/14/2026 | $3.70 | $3.82 | $3.62 | $3.81 | 436,600 |
| 4/13/2026 | $3.77 | $3.96 | $3.65 | $3.66 | 418,900 |
| 4/10/2026 | $4.00 | $4.16 | $3.79 | $3.81 | 206,700 |
| 4/9/2026 | $4.00 | $4.18 | $3.97 | $4.00 | 262,441 |
| 4/8/2026 | $4.04 | $4.16 | $3.94 | $4.06 | 266,429 |
| 4/7/2026 | $3.82 | $3.90 | $3.69 | $3.78 | 198,603 |
| 4/6/2026 | $4.12 | $4.17 | $3.72 | $3.82 | 500,500 |
| 4/2/2026 | $3.42 | $3.73 | $3.42 | $3.69 | 302,500 |
| 4/1/2026 | $3.43 | $3.63 | $3.43 | $3.56 | 232,341 |
| 3/31/2026 | $3.28 | $3.40 | $3.12 | $3.36 | 567,020 |
| 3/30/2026 | $3.24 | $3.30 | $3.07 | $3.20 | 672,100 |
| 3/27/2026 | $3.38 | $3.40 | $3.17 | $3.19 | 272,600 |
| 3/26/2026 | $3.22 | $3.50 | $3.22 | $3.42 | 409,600 |
| 3/25/2026 | $3.30 | $3.45 | $3.09 | $3.24 | 311,638 |
| 3/24/2026 | $3.20 | $3.31 | $3.13 | $3.20 | 345,100 |
| 3/23/2026 | $3.33 | $3.40 | $3.23 | $3.25 | 368,114 |
| 3/20/2026 | $3.52 | $3.55 | $3.13 | $3.27 | 751,700 |
| 3/19/2026 | $3.76 | $3.82 | $3.57 | $3.59 | 374,200 |
| 3/18/2026 | $4.04 | $4.06 | $3.86 | $3.89 | 272,006 |
| 3/17/2026 | $4.23 | $4.34 | $4.08 | $4.08 | 165,126 |
| 3/16/2026 | $4.33 | $4.38 | $4.15 | $4.23 | 246,400 |
| 3/13/2026 | $4.43 | $4.43 | $4.18 | $4.28 | 186,431 |
| 3/12/2026 | $4.33 | $4.49 | $4.29 | $4.39 | 150,200 |
| 3/11/2026 | $4.54 | $4.62 | $4.41 | $4.45 | 201,045 |
| 3/10/2026 | $4.21 | $4.55 | $4.21 | $4.47 | 334,943 |
| 3/9/2026 | $4.22 | $4.25 | $4.00 | $4.23 | 238,511 |
| 3/6/2026 | $4.57 | $4.64 | $4.32 | $4.35 | 189,000 |
| 3/5/2026 | $4.35 | $4.62 | $4.30 | $4.60 | 287,800 |
| 3/4/2026 | $4.41 | $4.60 | $4.38 | $4.43 | 105,700 |
| 3/3/2026 | $4.56 | $4.69 | $4.34 | $4.36 | 326,300 |
| 3/2/2026 | $4.62 | $4.78 | $4.51 | $4.75 | 134,200 |
| 2/27/2026 | $4.44 | $4.75 | $4.44 | $4.65 | 162,800 |
| 2/26/2026 | $4.20 | $4.52 | $4.20 | $4.51 | 182,141 |
| 2/25/2026 | $4.23 | $4.32 | $4.20 | $4.20 | 228,035 |
| 2/24/2026 | $4.16 | $4.38 | $4.08 | $4.22 | 267,042 |
| 2/23/2026 | $4.18 | $4.33 | $4.12 | $4.19 | 216,618 |