BIT:1VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.77	41.78	41.67	41.83	41.83	1.14%	97
Aug 13, 2026	41.36	41.36	41.36	41.36	41.36	1.86%	-
Aug 12, 2026	40.91	40.91	40.91	40.60	40.60	-0.89%	20
Aug 11, 2026	40.78	40.78	40.69	40.97	40.97	1.36%	71
Aug 10, 2026	40.42	40.42	40.42	40.42	40.42	-0.05%	-
Aug 7, 2026	40.76	40.76	40.21	40.44	40.44	-0.22%	322
Aug 6, 2026	40.55	40.76	40.55	40.53	40.53	2.72%	53
Aug 5, 2026	39.80	40.35	39.48	39.45	39.45	-1.74%	398
Aug 4, 2026	40.94	40.94	40.82	40.15	40.15	-2.42%	1,165
Aug 3, 2026	40.61	41.00	40.61	41.15	41.15	1.79%	270
Jul 31, 2026	40.44	40.44	40.44	40.42	40.42	1.40%	80
Jul 30, 2026	41.16	41.16	41.15	39.86	39.86	-5.88%	333
Jul 29, 2026	42.38	42.38	42.23	42.35	42.35	-0.61%	175
Jul 28, 2026	43.05	43.05	42.44	42.61	42.61	2.50%	301
Jul 27, 2026	40.35	41.37	40.34	41.57	41.57	4.04%	1,230
Jul 24, 2026	39.58	39.58	39.58	39.96	39.96	2.75%	40
Jul 23, 2026	38.89	38.89	38.89	38.89	38.89	-0.44%	-
Jul 22, 2026	38.69	39.34	38.69	39.06	39.06	2.90%	526
Jul 21, 2026	38.08	38.08	38.08	37.96	37.96	-0.45%	20
Jul 20, 2026	37.95	37.95	37.87	38.13	38.13	-1.90%	117
Jul 17, 2026	39.02	39.02	39.02	38.87	38.87	1.34%	60
Jul 16, 2026	37.88	38.10	37.77	38.35	38.35	2.23%	652
Jul 15, 2026	37.14	37.64	37.14	37.52	37.52	1.45%	260
Jul 14, 2026	36.98	36.98	36.98	36.98	36.98	-1.23%	-
Jul 13, 2026	37.11	37.37	36.94	37.44	37.44	1.71%	509
Jul 10, 2026	36.63	36.99	36.26	36.81	36.81	-7.00%	3,068
Jul 9, 2026	36.59	36.59	36.59	39.58	39.58	6.61%	50
Jul 8, 2026	37.50	37.50	37.50	37.75	37.12	0.53%	25
Jul 7, 2026	36.97	36.97	36.97	37.55	36.93	2.79%	10
Jul 6, 2026	37.37	37.59	36.60	36.53	35.92	-2.18%	451
Jul 3, 2026	37.43	37.43	37.33	37.34	36.73	2.39%	353
Jul 2, 2026	37.03	37.04	36.61	36.47	35.87	-1.07%	116
Jul 1, 2026	37.27	37.27	36.99	36.87	36.26	-0.62%	140
Jun 30, 2026	38.79	38.83	36.85	37.10	36.49	-2.41%	1,312
Jun 29, 2026	40.53	40.53	37.44	38.01	37.39	-6.55%	651
Jun 26, 2026	40.68	40.68	40.68	40.68	40.01	0.54%	69
Jun 25, 2026	40.21	40.48	40.21	40.46	39.79	0.48%	427
Jun 24, 2026	40.94	40.94	40.88	40.26	39.60	-0.87%	208
Jun 23, 2026	40.62	40.62	40.62	40.62	39.95	1.89%	-
Jun 22, 2026	39.68	39.81	39.68	39.86	39.20	-0.25%	43
Jun 19, 2026	39.78	40.01	39.78	39.96	39.30	0.35%	521
Jun 18, 2026	39.82	39.82	39.82	39.82	39.17	1.12%	-
Jun 17, 2026	40.39	40.39	39.43	39.38	38.73	-2.44%	106
Jun 16, 2026	40.73	40.78	40.56	40.37	39.70	-1.39%	248
Jun 15, 2026	41.44	41.44	40.75	40.94	40.26	-1.06%	364
Jun 12, 2026	40.75	41.38	40.75	41.38	40.69	-0.43%	66
Jun 11, 2026	40.78	41.61	40.78	41.56	40.87	2.31%	92
Jun 10, 2026	39.70	40.53	39.70	40.62	39.95	3.19%	98
Jun 9, 2026	39.47	39.47	39.00	39.36	38.71	-0.56%	125
Jun 8, 2026	39.32	39.58	39.27	39.58	38.93	0.42%	592