Free Trial

LIZHI (SOGP) Stock Chart & Stock Price History

LIZHI logo
$18.98 -0.67 (-3.41%)
As of 11:51 AM 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 1,016.47%, with a year-to-date return of 774.65%. In the past month, the stock has increased 394.27%, reflecting recent market activity.

As of the latest close, LIZHI traded at $19.65 with a market cap of $96.99 million and volume of 552,215 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.

By 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
-12.94%
1 Month
Performance
+394.27%
3 Month
Performance
+392.99%
Year-To-Date
Performance
+774.65%
1 Year
Performance
+1,016.47%

SOGP Stock Chart for Thursday, September, 25, 2025

LIZHI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2025$18.27$19.65
+7.55%
$20.00$15.13552,215 shs$96.99 million
09/23/2025$21.01$18.27
-13.04%
$20.90$17.45231,124 shs$90.25 million
09/22/2025$21.80$21.01
-3.62%
$22.46$20.02311,195 shs$103.79 million
09/19/2025$20.85$21.80
+4.56%
$21.84$19.65168,527 shs$107.69 million
09/18/2025$21.56$20.85
-3.29%
$22.23$20.02158,851 shs$102.92 million
09/17/2025$20.98$21.56
+2.76%
$23.50$19.00343,688 shs$106.51 million
09/16/2025$25.52$20.98
-17.79%
$26.63$18.93410,802 shs$103.64 million
09/15/2025$22.79$25.52
+11.98%
$28.16$23.51514,011 shs$125.97 million
09/12/2025$22.19$22.79
+2.70%
$26.00$21.37451,197 shs$112.49 million
09/11/2025$19.39$22.19
+14.44%
$22.84$19.00462,913 shs$109.62 million
09/10/2025$26.52$19.39
-26.89%
$26.40$17.25734,682 shs$95.79 million
09/09/2025$23.49$26.52
+12.90%
$28.75$21.501.01 million shs$130.90 million
09/08/2025$30.46$23.49
-22.88%
$29.98$20.601.71 million shs$116.04 million
09/05/2025$35.90$30.46
-15.15%
$37.00$27.022.02 million shs$150.47 million
09/04/2025$27.30$35.90
+31.50%
$36.74$24.516.33 million shs$177.35 million
09/03/2025$21.87$27.30
+24.83%
$27.47$19.665.11 million shs$134.75 million
09/02/2025$11.99$21.87
+82.40%
$23.24$11.3218.52 million shs$108.04 million
09/01/2025$11.99$11.99$15.36$11.4612.81 million shs$59.23 million
08/29/2025$12.50$11.99
-4.08%
$15.36$11.4612.81 million shs$59.23 million
08/28/2025$3.80$12.50
+228.95%
$16.60$4.53121.74 million shs$61.75 million
08/27/2025$3.55$3.80
+7.04%
$3.80$3.4060,045 shs$18.76 million
08/26/2025$3.84$3.55
-7.55%
$3.72$3.557,190 shs$17.54 million
08/25/2025$3.51$3.84
+9.40%
$3.99$3.37113,300 shs$18.97 million

This page (NASDAQ:SOGP) was last updated on 9/25/2025 by MarketBeat.com Staff
From Our Partners