Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LZAGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 579.00 | -20.02 | -3.34% | 589.521 | 592.639 | 573.153 | 315 |
| May 16 2024 | 599.02 | 18.85 | 3.25% | 594.087 | 599.02 | 572.15 | 639 |
| May 15 2024 | 580.166 | 2.07 | 0.36% | 583.12 | 590.88 | 580.166 | 716 |
| May 14 2024 | 578.10 | 19.69 | 3.53% | 577.80 | 578.10 | 561.75 | 11 |
| May 13 2024 | 558.415 | -23.59 | -4.05% | 584.935 | 588.25 | 558.415 | 21 |
| May 10 2024 | 582.00 | 19.05 | 3.38% | 586.48 | 587.85 | 578.535 | 140 |
| May 09 2024 | 562.95 | -12.05 | -2.10% | 575.00 | 575.00 | 562.95 | 20 |
| May 08 2024 | 575.00 | -12.55 | -2.14% | 575.41 | 575.41 | 570.545 | 47 |
| May 07 2024 | 587.555 | 15.55 | 2.72% | 557.45 | 590.60 | 557.45 | 10 |
| May 06 2024 | 572.00 | -14.33 | -2.44% | 579.295 | 583.80 | 562.056 | 172 |
| May 03 2024 | 586.33 | 18.33 | 3.23% | 580.48 | 586.33 | 567.997 | 82 |
| May 02 2024 | 568.00 | 30.96 | 5.76% | 577.037 | 577.037 | 554.471 | 76 |
| May 01 2024 | 537.045 | -22.96 | -4.10% | 567.405 | 570.90 | 537.045 | 12 |
| Apr 30 2024 | 560.00 | -15.00 | -2.61% | 549.9002 | 567.935 | 549.6822 | 26 |
| Apr 29 2024 | 575.00 | 21.25 | 3.84% | 583.896 | 589.90 | 559.75 | 28 |
| Apr 26 2024 | 553.755 | 7.76 | 1.42% | 589.395 | 589.395 | 553.755 | 29 |
| Apr 25 2024 | 546.00 | -11.72 | -2.10% | 580.075 | 584.25 | 541.75 | 63 |
| Apr 24 2024 | 557.715 | -1.06 | -0.19% | 593.105 | 593.105 | 557.715 | 189 |
| Apr 23 2024 | 558.779 | 17.64 | 3.26% | 597.50 | 597.50 | 558.779 | 23 |
| Apr 22 2024 | 541.144 | -6.86 | -1.25% | 575.033 | 575.033 | 506.3657 | 24 |
| Apr 19 2024 | 548.00 | -15.50 | -2.75% | 557.08 | 557.88 | 548.00 | 158 |
| Apr 18 2024 | 563.50 | -15.50 | -2.68% | 553.50 | 563.50 | 553.50 | 6 |
| Apr 17 2024 | 579.00 | 6.47 | 1.13% | 581.307 | 581.795 | 579.00 | 49 |
| Apr 16 2024 | 572.535 | -5.14 | -0.89% | 581.10 | 581.10 | 572.535 | 17 |
| Apr 15 2024 | 577.676 | -9.43 | -1.61% | 592.475 | 592.475 | 577.676 | 25 |
| Apr 12 2024 | 587.1051 | -3.19 | -0.54% | 585.76 | 587.1051 | 575.00 | 148 |
| Apr 11 2024 | 590.30 | 8.85 | 1.52% | 588.92 | 600.70 | 588.30 | 94 |
| Apr 10 2024 | 581.45 | -21.86 | -3.62% | 590.70 | 590.70 | 581.45 | 207 |
| Apr 09 2024 | 603.31 | 0.82 | 0.14% | 607.00 | 607.00 | 603.31 | 22 |
| Apr 08 2024 | 602.491 | -0.51 | -0.08% | 625.815 | 627.60 | 599.35 | 113 |
| Apr 05 2024 | 603.00 | -3.10 | -0.51% | 616.045 | 616.045 | 588.405 | 83 |
| Apr 04 2024 | 606.10 | -7.38 | -1.20% | 611.678 | 612.00 | 606.10 | 51 |
| Apr 03 2024 | 613.48 | 27.98 | 4.78% | 597.465 | 613.48 | 597.465 | 24 |
| Apr 02 2024 | 585.50 | -14.50 | -2.42% | 594.80 | 594.80 | 585.50 | 74 |
| Apr 01 2024 | 600.00 | -1.58 | -0.26% | 615.60 | 615.60 | 600.00 | 162 |
| Mar 28 2024 | 601.58 | 4.58 | 0.77% | 598.3765 | 603.90 | 595.10 | 250 |
| Mar 27 2024 | 597.00 | 5.00 | 0.84% | 593.82 | 598.00 | 587.50 | 162 |
| Mar 26 2024 | 592.00 | 6.25 | 1.07% | 588.246 | 597.70 | 588.246 | 3,973 |
| Mar 25 2024 | 585.75 | 1.75 | 0.30% | 593.475 | 593.475 | 578.00 | 246 |
| Mar 22 2024 | 584.00 | -4.91 | -0.83% | 604.925 | 604.925 | 564.00 | 56 |
| Mar 21 2024 | 588.9072 | -5.10 | -0.86% | 594.02 | 594.02 | 580.198 | 53 |
| Mar 20 2024 | 594.01 | 50.51 | 9.29% | 575.00 | 597.05 | 573.75 | 82 |
| Mar 19 2024 | 543.50 | 1.50 | 0.28% | 542.76 | 546.01 | 537.20 | 132 |
| Mar 18 2024 | 542.00 | -9.97 | -1.81% | 543.485 | 546.715 | 542.00 | 59 |
| Mar 15 2024 | 551.97 | 8.67 | 1.60% | 536.503 | 551.97 | 523.35 | 64 |
| Mar 14 2024 | 543.30 | 3.95 | 0.73% | 540.50 | 543.30 | 540.00 | 121 |
| Mar 13 2024 | 539.35 | 21.31 | 4.11% | 538.125 | 539.35 | 538.125 | 3 |
| Mar 12 2024 | 518.04 | -7.36 | -1.40% | 522.00 | 527.00 | 518.00 | 101 |
| Mar 11 2024 | 525.40 | -3.42 | -0.65% | 529.53 | 529.53 | 525.40 | 60 |
| Mar 08 2024 | 528.82 | -5.18 | -0.97% | 533.752 | 534.00 | 528.82 | 130 |
| Mar 07 2024 | 534.00 | 16.00 | 3.09% | 528.502 | 534.00 | 526.1696 | 82 |
| Mar 06 2024 | 518.00 | 2.00 | 0.39% | 517.20 | 518.00 | 517.20 | 14 |
| Mar 05 2024 | 516.00 | -3.00 | -0.58% | 514.30 | 520.00 | 514.30 | 62 |
| Mar 04 2024 | 519.00 | -11.49 | -2.17% | 532.175 | 532.175 | 519.00 | 41 |
| Mar 01 2024 | 530.49 | 9.49 | 1.82% | 521.00 | 530.49 | 521.00 | 205 |
| Feb 29 2024 | 521.00 | -9.00 | -1.70% | 527.189 | 527.189 | 519.00 | 864 |
| Feb 28 2024 | 530.00 | 0.00 | 0.00% | 521.25 | 530.00 | 521.25 | 15 |
| Feb 27 2024 | 530.00 | 10.70 | 2.06% | 528.75 | 530.00 | 521.00 | 82 |
| Feb 26 2024 | 519.30 | -13.20 | -2.48% | 529.70 | 529.70 | 518.00 | 18 |
| Feb 23 2024 | 532.5036 | 5.50 | 1.04% | 529.76 | 532.5036 | 519.00 | 145 |
| Feb 22 2024 | 527.00 | 12.00 | 2.33% | 528.30 | 528.40 | 515.60 | 1,673 |
| Feb 21 2024 | 515.00 | 3.00 | 0.59% | 515.00 | 515.00 | 515.00 | 1 |
| Feb 20 2024 | 512.00 | -15.00 | -2.85% | 517.00 | 517.00 | 512.00 | 377 |
![Logo of Shyft [ Wrapped ] (SHFTUSDT).](/common/images/company/COIN_SHFTUUSD.png){kind=small}
