Lizhi Inc (LIZI) Historical Stock Data

1.15 ↑0.15 (15.00%)
As of February 7, 2023, 9:43am EST.

Historical Data

In the past 30 trading days, LIZI is down -0.28% a day on average. There have been 10 days where Lizhi Inc closed green and 20 days where LIZI closed red.

DateOpenCloseChangeLowHighVolume
2023-02-061.021.00↓$0.02 (-1.96%)1.001.09225.39K
2023-02-031.031.06↑$0.03 (2.91%)1.031.10124.59K
2023-02-021.141.06↓$0.08 (-7.02%)1.031.14212.59K
2023-02-010.971.10↑$0.13 (13.40%)0.961.10281.87K
2023-01-311.050.98↓$0.07 (-6.67%)0.921.05480.91K
2023-01-301.060.99↓$0.07 (-6.60%)0.961.08462.68K
2023-01-271.091.06↓$0.03 (-2.75%)1.011.09229.97K
2023-01-261.131.07↓$0.06 (-5.31%)1.031.13356.64K
2023-01-251.101.08↓$0.02 (-1.82%)1.011.10319.01K
2023-01-241.091.07↓$0.02 (-1.83%)1.051.12173.11K
2023-01-231.001.06↑$0.06 (6.00%)0.941.09382.44K
2023-01-200.960.95↓$0.01 (-1.00%)0.940.99176.97K
2023-01-190.920.93↑$0.01 (1.09%)0.920.9559.22K
2023-01-180.950.90↓$0.05 (-5.06%)0.901.00160.76K
2023-01-170.990.93↓$0.06 (-6.06%)0.921.05203.65K
2023-01-131.010.98↓$0.03 (-3.15%)0.901.010.96M
2023-01-121.121.05↓$0.07 (-6.25%)0.981.12244.11K
2023-01-111.181.10↓$0.08 (-6.78%)1.081.18293.44K
2023-01-100.981.14↑$0.16 (16.33%)0.951.18512.24K
2023-01-090.970.98↑$0.01 (1.14%)0.961.191.26M
2023-01-060.900.96↑$0.06 (6.67%)0.800.97503.59K
2023-01-050.730.82↑$0.09 (12.34%)0.730.93747.56K
2023-01-040.630.70↑$0.08 (12.16%)0.630.72374.72K
2023-01-030.600.59↓$0.01 (-1.67%)0.520.68234.10K
2022-12-300.570.63↑$0.06 (10.70%)0.570.6439.63K
2022-12-290.580.57↓$0.01 (-1.57%)0.570.65128.28K
2022-12-280.600.58↓$0.02 (-3.33%)0.580.6294.50K
2022-12-270.640.60↓$0.04 (-6.25%)0.560.66329.84K
2022-12-230.730.64↓$0.09 (-12.22%)0.640.73128.46K
2022-12-220.780.75↓$0.03 (-3.85%)0.730.7835.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$LIZI where’s the WSB guys at? Still sleeping?

0 Like Report