LIZHI (SOGP) Stock Chart & Stock Price History $31.52 +4.22 (+15.46%) As of 10:46 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock LIZHI Stock Price Performance The LIZHI (SOGP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1,821.95%, with a year-to-date return of 1,352.53%. In the past month, the stock has increased 576.39%, reflecting recent market activity. As of the latest close, LIZHI traded at $27.30 with a market cap of $134.75 million and volume of 5.11 million shares. Receive SOGP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LIZHI and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+162.89%1 Month Performance+576.39%3 Month Performance+2,343.41%Year-To-Date Performance+1,352.53%1 Year Performance+1,821.95% SOGP Stock Chart for Thursday, September, 4, 2025 SOGP Chart by TradingView LIZHI Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/03/2025$21.87$27.30+24.83%$27.47$19.665.11 million shs$134.75 million09/02/2025$11.99$21.87+82.40%$23.24$11.3218.52 million shs$108.04 million09/01/2025$11.99$11.99$15.36$11.4612.81 million shs$59.23 million08/29/2025$12.50$11.99-4.08%$15.36$11.4612.81 million shs$59.23 million08/28/2025$3.80$12.50+228.95%$16.60$4.53121.74 million shs$61.75 million08/27/2025$3.55$3.80+7.04%$3.80$3.4060,045 shs$18.76 million08/26/2025$3.84$3.55-7.55%$3.72$3.557,190 shs$17.54 million08/25/2025$3.51$3.84+9.40%$3.99$3.37113,300 shs$18.97 million08/22/2025$3.29$3.51+6.69%$3.60$3.3010,684 shs$17.34 million08/21/2025$3.55$3.29-7.32%$3.57$3.2015,844 shs$16.24 million Get the Latest News and Ratings for SOGP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LIZHI and its competitors with MarketBeat's FREE daily newsletter. 08/20/2025$3.70$3.55-4.05%$3.93$3.4196,814 shs$17.54 million08/19/2025$4.03$3.70-8.19%$3.85$3.7010,054 shs$18.28 million08/18/2025$4.24$4.03-4.95%$4.24$3.8674,193 shs$19.89 million08/15/2025$4.53$4.24-6.40%$4.67$4.1127,337 shs$20.93 million08/14/2025$4.64$4.53-2.37%$4.75$4.3651,079 shs$22.38 million08/13/2025$4.64$4.64$4.75$4.5111,284 shs$22.92 million08/12/2025$4.80$4.64-3.33%$4.77$4.527,765 shs$22.92 million08/11/2025$4.80$4.80$4.85$4.559,944 shs$23.69 million08/08/2025$4.98$4.80-3.61%$5.05$4.6914,062 shs$23.69 million08/07/2025$5.56$4.98-10.43%$5.67$4.8776,934 shs$24.60 million08/06/2025$5.60$5.56-0.71%$5.69$5.2243,566 shs$27.47 million08/05/2025$4.66$5.60+20.17%$5.85$4.49387,257 shs$27.64 million08/04/2025$4.75$4.66-1.89%$4.95$4.5511,079 shs$23.02 million Related Companies GEG Stock Chart HOLO Stock Chart JG Stock Chart NVNI Stock Chart AUID Stock Chart WFCF Stock Chart CDLX Stock Chart MAQC Stock Chart GMM Stock Chart DRTT Stock Chart Receive SOGP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LIZHI and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SOGP) was last updated on 9/4/2025 by MarketBeat.com Staff From Our PartnersWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredThe man running the U.S. dollar… is hoarding goldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWashington prepares for warWhile the headlines obsess over overseas conflicts, Washington has been quietly preparing for something much b...Porter & Company | SponsoredFree: The Crypto Summit That Could Change Your Life27 industry leaders share urgent market intel (free access)... For a very limited time, you can claim your ...Crypto 101 Media | SponsoredThis Massive Market is Ripe for Disruption by this NasdaqFanatics Hit $31B. This Nasdaq Company Is Building the Next Wave Fanatics built a merch empire by owning th...i2i Marketing Group, LLC | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LIZHI INC. Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share LIZHI With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free SOGP Stock Alerts