Lizhi Inc (LIZI) Historical Stock Data

2.79 ↓0.73 (-20.74%)

As of January 24, 2024, 2:15pm EST.

Historical Data

In the past 30 trading days, LIZI is down -0.06% a day on average. There have been 19 days where Lizhi Inc closed green and 11 days where LIZI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-03-26	3.73	3.52	↓$0.21 (-5.63%)	3.52	3.73	50.61K
2024-03-22	3.80	3.67	↓$0.13 (-3.42%)	3.63	3.86	24.14K
2024-03-21	3.82	3.80	↓$0.02 (-0.52%)	3.75	3.96	48.12K
2024-03-18	3.58	3.63	↑$0.04 (1.26%)	3.50	3.77	54.63K
2024-03-15	3.78	3.59	↓$0.19 (-5.05%)	3.39	3.78	39.59K
2024-03-13	3.77	3.81	↑$0.04 (1.06%)	3.61	3.81	22.54K
2024-03-08	3.77	3.50	↓$0.27 (-7.16%)	3.48	3.89	62.52K
2024-03-01	3.57	3.62	↑$0.05 (1.40%)	3.51	3.83	77.49K
2024-02-27	3.58	3.58	↑$0.00 (0.00%)	3.45	3.63	147.80K
2024-02-23	3.87	3.38	↓$0.49 (-12.66%)	3.25	4.15	394.52K
2024-02-16	3.03	2.88	↓$0.15 (-4.95%)	2.74	3.03	18.60K
2024-02-15	2.84	2.94	↑$0.10 (3.52%)	2.55	3.16	38K
2024-02-12	2.67	2.71	↑$0.04 (1.50%)	2.53	2.83	17.24K
2024-02-08	2.40	2.74	↑$0.34 (14.17%)	2.38	2.75	112.63K
2024-02-07	2.39	2.39	↑$0.00 (0.00%)	2.36	2.40	29.25K
2024-02-02	2.43	2.44	↑$0.01 (0.41%)	2.39	2.44	6.93K
2024-01-31	2.35	2.55	↑$0.20 (8.51%)	2.35	2.59	15.51K
2024-01-30	2.52	2.38	↓$0.14 (-5.63%)	2.38	2.54	53.53K
2024-01-29	2.51	2.52	↑$0.01 (0.40%)	2.51	2.64	40.01K
2024-01-26	2.52	2.54	↑$0.02 (0.95%)	2.52	2.69	30.55K
2024-01-24	2.80	2.80	↑$0.00 (0.00%)	2.71	2.80	111.79K
2024-01-23	2.71	2.74	↑$0.03 (1.11%)	2.70	2.80	24.64K
2024-01-22	2.70	2.75	↑$0.05 (1.85%)	2.60	2.78	21.20K
2024-01-19	2.73	2.79	↑$0.06 (2.31%)	2.73	2.80	21.02K
2024-01-18	2.78	2.75	↓$0.03 (-1.08%)	2.74	2.80	49.32K
2024-01-17	2.64	2.73	↑$0.09 (3.41%)	2.64	2.75	7.39K
2024-01-16	2.77	2.76	↓$0.01 (-0.36%)	2.76	2.80	21.20K
2024-01-12	2.74	2.78	↑$0.04 (1.65%)	2.73	2.80	44.42K
2024-01-11	2.72	2.76	↑$0.04 (1.33%)	2.67	2.78	20.21K
2024-01-10	2.70	2.70	↓$0.00 (-0.07%)	2.70	2.78	25.25K