Free Trial

LIZHI (SOGP) Stock Chart & Stock Price History

LIZHI logo
$5.14 -0.29 (-5.34%)
As of 03:59 PM Eastern

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 141.31%, with a year-to-date return of 136.87%. In the past month, the stock has increased 33.51%, reflecting recent market activity.

As of the latest close, LIZHI traded at $5.43 with a market cap of $26.80 million and volume of 24,192 shares.

Receive SOGP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LIZHI and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.38%
1 Month
Performance
+33.51%
3 Month
Performance
+132.58%
Year-To-Date
Performance
+136.87%
1 Year
Performance
+141.31%

SOGP Stock Chart for Friday, July, 25, 2025

LIZHI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$5.43$5.14
-5.34%
$5.43$5.1429,064 shs$25.39 million
07/24/2025$5.77$5.43
-5.89%
$5.86$5.1724,192 shs$26.80 million
07/23/2025$5.51$5.77
+4.72%
$5.80$5.4739,551 shs$28.50 million
07/22/2025$5.28$5.51
+4.36%
$5.57$5.0334,772 shs$27.22 million
07/21/2025$5.07$5.28
+4.14%
$5.48$5.1435,351 shs$26.06 million
07/18/2025$5.93$5.07
-14.50%
$6.11$3.75215,206 shs$25.03 million
07/17/2025$5.98$5.93
-0.84%
$6.10$5.7844,423 shs$29.29 million
07/16/2025$5.99$5.98
-0.17%
$6.17$5.6855,254 shs$29.54 million
07/15/2025$6.30$5.99
-4.92%
$6.49$5.61140,872 shs$29.57 million
07/14/2025$5.95$6.30
+5.88%
$6.38$5.8669,748 shs$31.10 million
07/11/2025$5.78$5.95
+2.94%
$6.74$5.55140,644 shs$29.37 million
07/10/2025$6.25$5.78
-7.52%
$6.53$5.32149,403 shs$28.55 million
07/09/2025$4.90$6.25
+27.55%
$6.89$4.93526,795 shs$30.88 million
07/08/2025$5.16$4.90
-5.04%
$5.42$4.58182,733 shs$24.19 million
07/07/2025$5.98$5.16
-13.71%
$5.99$4.51247,976 shs$25.49 million
07/04/2025$5.98$5.98$6.20$5.35153,495 shs$29.54 million
07/03/2025$5.30$5.98
+12.83%
$6.20$5.35153,495 shs$29.54 million
07/02/2025$5.68$5.30
-6.69%
$5.99$5.30166,851 shs$26.18 million
07/01/2025$4.75$5.68
+19.58%
$6.00$4.76351,462 shs$28.06 million
06/30/2025$4.30$4.75
+10.47%
$4.93$4.45152,367 shs$23.47 million
06/27/2025$4.49$4.30
-4.23%
$4.81$4.18248,802 shs$21.24 million
06/26/2025$3.85$4.49
+16.62%
$4.65$3.71245,303 shs$22.16 million
06/25/2025$4.21$3.85
-8.55%
$4.45$3.85226,420 shs$19.02 million
06/24/2025$2.63$4.21
+60.08%
$4.48$2.591.80 million shs$20.80 million

This page (NASDAQ:SOGP) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners