Lizhi Inc. (LIZI) NASDAQ

2.80

+0.07(+2.56%)

Updated at January 24, 2024 03:59PM

Currency In USD

LIZI Historical Return

If you invested $1000 in Lizhi Inc. (LIZI) since IPO date, it would be worth $24.08 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $44.37. This corresponds to total returns of -97.59%, -95.56%, respectively, with annualized returns of -44.24%, -46.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LIZI Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20242.952.882.882.962.818,595
February 16, 20243.032.882.883.032.7418,681
February 15, 20242.842.942.943.162.5538,308
February 14, 20242.652.732.732.812.6520,179
February 13, 20242.772.82.82.82.6513,085
February 12, 20242.672.712.712.832.5317,257
February 09, 20242.632.672.672.712.6317,350
February 08, 20242.42.742.742.752.38112,762
February 07, 20242.392.392.392.42.3629,251
February 06, 20242.32.42.42.42.2920,291
February 05, 20242.42.292.292.42.1939,543
February 02, 20242.432.442.442.442.387,029
February 01, 20242.532.382.382.552.3718,916
January 31, 20242.352.552.552.592.3515,534
January 30, 20242.522.382.382.542.3853,536
January 29, 20242.512.532.532.642.5140,110
January 26, 20242.522.542.542.692.5230,698
January 25, 20242.582.622.622.672.575,370
January 24, 20242.82.82.82.82.71145,331
January 23, 20242.712.742.742.82.725,820
January 22, 20242.72.752.752.782.621,213
January 19, 20242.732.792.792.82.7321,021
January 18, 20242.782.752.752.82.7449,636
January 17, 20242.642.732.732.752.647,385
January 16, 20242.772.762.762.82.7521,200
January 12, 20242.742.782.782.82.7344,400
January 11, 20242.722.762.762.782.6720,200
January 10, 20242.72.72.72.782.725,300
January 09, 20242.792.742.742.82.7336,300
January 08, 20242.792.772.772.82.7130,200
January 05, 20242.732.772.772.772.7311,700
January 04, 20242.722.682.682.722.6241,800
January 03, 20242.672.732.732.772.6727,800
January 02, 20242.662.772.772.82.6649,100
December 29, 20232.962.742.743.072.7383,900
December 28, 20232.963.013.013.032.928,000
December 27, 20232.962.982.983.12.9567,500
December 26, 20232.752.942.9432.71117,400
December 22, 20232.782.752.752.862.6857,800
December 21, 20232.352.722.722.812.35453,100
December 20, 20232.442.352.352.442.3512,900
December 19, 20232.42.382.382.452.3711,300
December 18, 20232.482.372.372.482.3219,500
December 15, 20232.52.442.442.52.320,700
December 14, 20232.462.52.52.622.4574,200
December 13, 20232.662.522.522.662.39176,800
December 12, 20232.42.292.292.42.2420,000
December 11, 20232.42.362.362.432.3116,700
December 08, 20232.622.432.432.622.4138,100
December 07, 20232.352.522.522.632.25110,600
December 06, 20232.292.292.292.342.2227,100
December 05, 20232.342.272.272.352.2729,600
December 04, 20232.612.352.352.722.3180,900
December 01, 20232.862.662.662.892.4883,700
November 30, 20233.032.882.883.082.81185,300
November 29, 20233.673.93.93.93.6751,400
November 28, 20233.753.823.823.823.6916,100
November 27, 20233.843.823.823.843.7312,700
November 24, 20233.83.823.823.963.7512,200
November 22, 20233.783.793.793.853.784,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved