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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.09 | 225.39K |
| 2023-02-03 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.10 | 124.59K |
| 2023-02-02 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.03 | 1.14 | 212.59K |
| 2023-02-01 | 0.97 | 1.10 | ↑$0.13 (13.40%) | 0.96 | 1.10 | 281.87K |
| 2023-01-31 | 1.05 | 0.98 | ↓$0.07 (-6.67%) | 0.92 | 1.05 | 480.91K |
| 2023-01-30 | 1.06 | 0.99 | ↓$0.07 (-6.60%) | 0.96 | 1.08 | 462.68K |
| 2023-01-27 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.01 | 1.09 | 229.97K |
| 2023-01-26 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.03 | 1.13 | 356.64K |
| 2023-01-25 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.01 | 1.10 | 319.01K |
| 2023-01-24 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.05 | 1.12 | 173.11K |
| 2023-01-23 | 1.00 | 1.06 | ↑$0.06 (6.00%) | 0.94 | 1.09 | 382.44K |
| 2023-01-20 | 0.96 | 0.95 | ↓$0.01 (-1.00%) | 0.94 | 0.99 | 176.97K |
| 2023-01-19 | 0.92 | 0.93 | ↑$0.01 (1.09%) | 0.92 | 0.95 | 59.22K |
| 2023-01-18 | 0.95 | 0.90 | ↓$0.05 (-5.06%) | 0.90 | 1.00 | 160.76K |
| 2023-01-17 | 0.99 | 0.93 | ↓$0.06 (-6.06%) | 0.92 | 1.05 | 203.65K |
| 2023-01-13 | 1.01 | 0.98 | ↓$0.03 (-3.15%) | 0.90 | 1.01 | 0.96M |
| 2023-01-12 | 1.12 | 1.05 | ↓$0.07 (-6.25%) | 0.98 | 1.12 | 244.11K |
| 2023-01-11 | 1.18 | 1.10 | ↓$0.08 (-6.78%) | 1.08 | 1.18 | 293.44K |
| 2023-01-10 | 0.98 | 1.14 | ↑$0.16 (16.33%) | 0.95 | 1.18 | 512.24K |
| 2023-01-09 | 0.97 | 0.98 | ↑$0.01 (1.14%) | 0.96 | 1.19 | 1.26M |
| 2023-01-06 | 0.90 | 0.96 | ↑$0.06 (6.67%) | 0.80 | 0.97 | 503.59K |
| 2023-01-05 | 0.73 | 0.82 | ↑$0.09 (12.34%) | 0.73 | 0.93 | 747.56K |
| 2023-01-04 | 0.63 | 0.70 | ↑$0.08 (12.16%) | 0.63 | 0.72 | 374.72K |
| 2023-01-03 | 0.60 | 0.59 | ↓$0.01 (-1.67%) | 0.52 | 0.68 | 234.10K |
| 2022-12-30 | 0.57 | 0.63 | ↑$0.06 (10.70%) | 0.57 | 0.64 | 39.63K |
| 2022-12-29 | 0.58 | 0.57 | ↓$0.01 (-1.57%) | 0.57 | 0.65 | 128.28K |
| 2022-12-28 | 0.60 | 0.58 | ↓$0.02 (-3.33%) | 0.58 | 0.62 | 94.50K |
| 2022-12-27 | 0.64 | 0.60 | ↓$0.04 (-6.25%) | 0.56 | 0.66 | 329.84K |
| 2022-12-23 | 0.73 | 0.64 | ↓$0.09 (-12.22%) | 0.64 | 0.73 | 128.46K |
| 2022-12-22 | 0.78 | 0.75 | ↓$0.03 (-3.85%) | 0.73 | 0.78 | 35.28K |
Create an account or log in to view more rows.
$LIZI Moon soon
$LIZI time to short this
$LIZI Keep up the pressure.
$LIZI red day ahead
$LIZI where’s the WSB guys at? Still sleeping?
$LIZI hi hi
$LIZI Free money indeed??
$LIZI when is earnings
$LIZI It's happening!
$LIZI we all speculate but nobody knows what going to happen.