BIT:1VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	43.97	44.20	43.97	44.23	44.23	0.98%	125
Mar 25, 2026	43.84	43.84	43.84	43.80	43.80	-1.28%	125
Mar 24, 2026	43.56	44.32	43.56	44.37	44.37	1.78%	303
Mar 23, 2026	43.12	43.39	43.09	43.60	43.60	0.09%	228
Mar 20, 2026	42.75	43.59	42.75	43.56	43.56	1.39%	50
Mar 19, 2026	42.81	42.98	42.81	42.96	42.96	-0.47%	109
Mar 18, 2026	43.79	43.79	43.22	43.17	43.17	-2.02%	120
Mar 17, 2026	43.56	43.56	43.56	44.06	44.06	-0.63%	100
Mar 16, 2026	43.31	44.63	43.31	44.34	44.34	-1.14%	33
Mar 13, 2026	44.85	44.85	44.85	44.85	44.85	1.69%	-
Mar 12, 2026	43.68	43.93	43.68	44.10	44.10	1.14%	410
Mar 11, 2026	43.51	43.51	43.51	43.61	43.61	0.33%	20
Mar 10, 2026	43.43	43.43	43.43	43.46	43.46	-0.96%	25
Mar 9, 2026	43.82	44.05	43.82	43.88	43.88	0.42%	374
Mar 6, 2026	43.70	43.70	43.70	43.70	43.70	-1.08%	-
Mar 5, 2026	44.08	44.20	44.08	44.17	44.17	1.21%	68
Mar 4, 2026	43.43	43.43	43.35	43.64	43.64	0.09%	87
Mar 3, 2026	42.69	42.69	42.69	43.60	43.60	2.14%	50
Mar 2, 2026	42.69	42.69	42.69	42.69	42.69	1.16%	-
Feb 27, 2026	41.34	41.41	41.30	42.20	42.20	1.54%	92
Feb 26, 2026	41.79	41.79	41.79	41.56	41.56	-1.07%	10
Feb 25, 2026	42.15	42.32	41.90	42.01	42.01	-0.06%	160
Feb 24, 2026	42.10	42.20	42.10	42.03	42.03	-1.45%	730
Feb 23, 2026	41.60	42.46	41.60	42.65	42.65	2.80%	369
Feb 20, 2026	41.38	41.45	41.38	41.49	41.49	0.35%	75
Feb 19, 2026	40.65	41.06	40.65	41.35	41.35	1.06%	16
Feb 18, 2026	41.26	41.43	41.00	40.91	40.91	-1.52%	2,979
Feb 17, 2026	41.27	41.39	41.27	41.54	41.54	1.00%	52
Feb 16, 2026	41.27	41.46	41.12	41.13	41.13	-0.93%	68
Feb 13, 2026	41.41	41.63	41.10	41.52	41.52	-1.80%	345
Feb 12, 2026	41.12	41.90	41.12	42.28	42.28	2.29%	437
Feb 11, 2026	39.69	41.36	39.69	41.33	41.33	3.55%	352
Feb 10, 2026	39.37	39.82	39.37	39.92	39.92	1.54%	60
Feb 9, 2026	38.89	39.35	38.89	39.31	39.31	0.54%	1,040
Feb 6, 2026	39.85	39.85	39.22	39.10	39.10	-1.72%	2,757
Feb 5, 2026	39.61	40.12	39.47	39.79	39.79	0.61%	1,102
Feb 4, 2026	39.18	39.72	39.18	39.55	39.55	2.10%	190
Feb 3, 2026	37.66	37.66	37.52	38.73	38.73	2.96%	372
Feb 2, 2026	36.91	37.53	36.91	37.62	37.62	2.38%	1,791
Jan 30, 2026	34.00	36.60	33.94	36.74	36.74	9.39%	1,142
Jan 29, 2026	33.32	33.32	33.32	33.59	33.59	0.90%	150
Jan 28, 2026	32.80	33.29	32.77	33.29	33.29	0.79%	882
Jan 27, 2026	33.50	33.55	33.03	33.03	33.03	-0.89%	2,592
Jan 26, 2026	33.32	33.32	33.32	33.32	33.32	-0.16%	-
Jan 23, 2026	33.38	33.38	33.38	33.38	33.38	-0.85%	-
Jan 22, 2026	33.57	33.57	33.57	33.66	33.66	1.01%	120
Jan 21, 2026	33.31	33.35	33.31	33.33	33.33	-0.06%	754
Jan 20, 2026	33.42	33.45	33.12	33.35	33.35	-1.05%	863
Jan 19, 2026	34.08	34.08	33.72	33.70	33.70	-0.01%	34
Jan 16, 2026	33.94	33.97	33.66	33.71	33.71	-0.79%	257