Lizhi Inc Stock Price History
| SOGP Stock | 4.45 0.46 9.37% |
Below is the normalized historical share price chart for Lizhi Inc extending back to January 17, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Lizhi stands at 4.45, as last reported on the 31st of July, with the highest price reaching 4.86 and the lowest price hitting 4.39 during the day.
If you're considering investing in Lizhi Stock, it is important to understand the factors that can impact its price. Lizhi is dangerous given 3 months investment horizon. Lizhi Inc has Sharpe Ratio of 0.2, which conveys that the firm had a 0.2 % return per unit of risk over the last 3 months. We were able to analyze and collect data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 2.92% are justified by taking the suggested risk. Use Lizhi Inc Mean Deviation of 8.48, risk adjusted performance of 0.119, and Downside Deviation of 8.02 to evaluate company specific risk that cannot be diversified away. At this time, Lizhi's Total Stockholder Equity is relatively stable compared to the past year. As of 07/31/2025, Stock Based Compensation is likely to grow to about 21.1 M, while Common Stock Shares Outstanding is likely to drop slightly above 4.9 M. . At this time, Lizhi's Price Book Value Ratio is relatively stable compared to the past year. As of 07/31/2025, Price To Book Ratio is likely to grow to 0.36, while Price Earnings To Growth Ratio is likely to drop 0.03. Lizhi Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of January 2020 | 200 Day MA 2.3581 | 50 Day MA 3.5612 | Beta 2.686 |
Sharpe Ratio = 0.2032
| Best Portfolio | Best Equity | |||
| Good Returns | SOGP | |||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 14.34 actual daily | 96 96% of assets are less volatile |
Expected Return
| 2.92 actual daily | 58 58% of assets have lower returns |
Risk-Adjusted Return
| 0.2 actual daily | 16 84% of assets perform better |
Based on monthly moving average Lizhi is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Lizhi by adding it to a well-diversified portfolio.
Price Book 0.7393 | Enterprise Value Ebitda (0.61) | Price Sales 0.0119 | Shares Float 732.6 M | Earnings Share (1.95) |
Lizhi Stock Price History Chart
There are several ways to analyze Lizhi Stock price data. The simplest method is using a basic Lizhi candlestick price chart, which shows Lizhi price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 14, 2025 | 6.3 |
| Lowest Price | May 7, 2025 | 1.19 |
Lizhi July 31, 2025 Stock Price Synopsis
Various analyses of Lizhi's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Lizhi Stock. It can be used to describe the percentage change in the price of Lizhi from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Lizhi Stock.| Lizhi Price Daily Balance Of Power | (0.98) | |
| Lizhi Price Action Indicator | (0.40) | |
| Lizhi Accumulation Distribution | 7,073 | |
| Lizhi Price Rate Of Daily Change | 0.91 |
Lizhi July 31, 2025 Stock Price Analysis
Lizhi Stock Price History Data
The price series of Lizhi for the period between Fri, May 2, 2025 and Thu, Jul 31, 2025 has a statistical range of 5.11 with a coefficient of variation of 62.86. The price distribution for the period has arithmetic mean of 3.06. The median price for the last 90 days is 2.21. The company completed stock split (1:10) on 20th of September 2023.| Open | High | Low | Close | Volume | ||
07/31/2025 | 4.86 | 4.86 | 4.39 | 4.45 | 73,136 | |
07/30/2025 | 5.15 | 5.19 | 4.91 | 4.91 | 33,448 | |
07/29/2025 | 5.36 | 5.36 | 4.85 | 5.04 | 39,868 | |
07/28/2025 | 5.38 | 5.38 | 5.14 | 5.27 | 37,841 | |
07/25/2025 | 5.14 | 5.43 | 5.14 | 5.14 | 29,058 | |
07/24/2025 | 5.86 | 5.86 | 5.17 | 5.44 | 24,200 | |
07/23/2025 | 5.50 | 5.80 | 5.47 | 5.77 | 39,539 | |
07/22/2025 | 5.15 | 5.57 | 5.03 | 5.51 | 34,697 | |
07/21/2025 | 5.14 | 5.48 | 5.14 | 5.28 | 35,218 | |
07/18/2025 | 5.75 | 6.11 | 3.75 | 5.07 | 215,146 | |
07/17/2025 | 6.10 | 6.10 | 5.79 | 5.93 | 44,415 | |
07/16/2025 | 6.16 | 6.17 | 5.68 | 5.98 | 55,051 | |
07/15/2025 | 6.49 | 6.49 | 5.61 | 5.99 | 140,872 | |
07/14/2025 | 5.93 | 6.38 | 5.86 | 6.30 | 69,437 | |
07/11/2025 | 5.82 | 6.74 | 5.55 | 5.95 | 140,641 | |
07/10/2025 | 6.49 | 6.53 | 5.32 | 5.78 | 148,937 | |
07/09/2025 | 4.93 | 6.88 | 4.93 | 6.25 | 524,621 | |
07/08/2025 | 5.16 | 5.42 | 4.58 | 4.90 | 182,700 | |
07/07/2025 | 5.97 | 5.99 | 4.51 | 5.16 | 247,403 | |
07/03/2025 | 5.35 | 6.20 | 5.35 | 5.98 | 153,500 | |
07/02/2025 | 5.57 | 5.99 | 5.30 | 5.30 | 166,546 | |
07/01/2025 | 4.90 | 6.00 | 4.76 | 5.68 | 354,500 | |
06/30/2025 | 4.47 | 4.93 | 4.45 | 4.75 | 136,579 | |
06/27/2025 | 4.54 | 4.81 | 4.18 | 4.30 | 247,686 | |
06/26/2025 | 3.93 | 4.65 | 3.71 | 4.49 | 241,382 | |
06/25/2025 | 3.93 | 4.45 | 3.85 | 3.85 | 227,200 | |
06/24/2025 | 2.73 | 4.48 | 2.59 | 4.21 | 1,797,401 | |
06/23/2025 | 2.68 | 2.80 | 2.53 | 2.63 | 66,952 | |
06/20/2025 | 2.52 | 2.87 | 2.46 | 2.70 | 102,597 | |
06/18/2025 | 2.65 | 3.06 | 2.47 | 2.52 | 260,837 | |
06/17/2025 | 2.47 | 3.24 | 2.46 | 3.03 | 575,430 | |
06/16/2025 | 1.54 | 2.80 | 1.54 | 2.64 | 5,815,426 | |
06/13/2025 | 1.58 | 1.70 | 1.58 | 1.62 | 65,143 | |
06/12/2025 | 1.64 | 1.74 | 1.62 | 1.63 | 79,432 | |
06/11/2025 | 1.75 | 1.85 | 1.68 | 1.68 | 203,807 | |
06/10/2025 | 1.80 | 1.92 | 1.64 | 1.78 | 684,800 | |
| 06/09/2025 | 1.66 | 1.99 | 1.57 | 1.94 | 27,068,973 | |
06/06/2025 | 1.27 | 1.33 | 1.25 | 1.33 | 16,900 | |
06/05/2025 | 1.27 | 1.28 | 1.27 | 1.27 | 4,667 | |
06/04/2025 | 1.31 | 1.32 | 1.29 | 1.29 | 15,830 | |
06/03/2025 | 1.29 | 1.31 | 1.29 | 1.29 | 3,475 | |
06/02/2025 | 1.25 | 1.34 | 1.23 | 1.25 | 18,300 | |
05/30/2025 | 1.23 | 1.24 | 1.20 | 1.24 | 7,300 | |
05/29/2025 | 1.25 | 1.25 | 1.21 | 1.23 | 9,700 | |
05/28/2025 | 1.23 | 1.25 | 1.21 | 1.23 | 11,000 | |
| 05/27/2025 | 1.25 | 1.25 | 1.20 | 1.22 | 10,700 | |
05/23/2025 | 1.30 | 1.30 | 1.25 | 1.25 | 4,800 | |
05/22/2025 | 1.26 | 1.29 | 1.25 | 1.29 | 3,896 | |
05/21/2025 | 1.25 | 1.32 | 1.24 | 1.24 | 13,228 | |
05/20/2025 | 1.25 | 1.31 | 1.23 | 1.25 | 5,300 | |
05/19/2025 | 1.33 | 1.35 | 1.27 | 1.27 | 4,900 | |
05/16/2025 | 1.28 | 1.33 | 1.26 | 1.33 | 2,800 | |
05/15/2025 | 1.32 | 1.39 | 1.31 | 1.31 | 7,000 | |
05/14/2025 | 1.30 | 1.31 | 1.28 | 1.30 | 7,300 | |
05/13/2025 | 1.35 | 1.35 | 1.29 | 1.31 | 12,800 | |
05/12/2025 | 1.32 | 1.32 | 1.27 | 1.29 | 18,400 | |
05/09/2025 | 1.32 | 1.35 | 1.25 | 1.26 | 8,500 | |
05/08/2025 | 1.24 | 1.29 | 1.22 | 1.27 | 31,100 | |
05/07/2025 | 1.28 | 1.28 | 1.18 | 1.19 | 22,200 | |
05/06/2025 | 1.26 | 1.30 | 1.19 | 1.23 | 79,500 | |
05/05/2025 | 1.34 | 1.34 | 1.22 | 1.30 | 116,923 |
About Lizhi Stock history
Lizhi investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Lizhi is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Lizhi Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Lizhi stock prices may prove useful in developing a viable investing in Lizhi
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 5.1 M | 4.9 M |
Lizhi Quarterly Net Working Capital |
|
Lizhi Stock Technical Analysis
Lizhi technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Center Now
Portfolio CenterAll portfolio management and optimization tools to improve performance of your portfolios |
| All Next | Launch Module |
Lizhi Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Lizhi's price direction in advance. Along with the technical and fundamental analysis of Lizhi Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Lizhi to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.119 | |||
| Jensen Alpha | 1.37 | |||
| Total Risk Alpha | (0.76) | |||
| Sortino Ratio | 0.2398 | |||
| Treynor Ratio | 0.4399 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Lizhi Stock Analysis
When running Lizhi's price analysis, check to measure Lizhi's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Lizhi is operating at the current time. Most of Lizhi's value examination focuses on studying past and present price action to predict the probability of Lizhi's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Lizhi's price. Additionally, you may evaluate how the addition of Lizhi to your portfolios can decrease your overall portfolio volatility.