BIT:1VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.76	40.76	40.76	40.76	40.76	1.23%	-
Oct 1, 2026	40.90	40.90	40.90	40.90	40.26	1.05%	-
Sep 30, 2026	40.47	40.47	40.47	40.47	39.84	-1.10%	-
Sep 29, 2026	40.92	40.92	40.92	40.92	40.29	-0.02%	80
Sep 28, 2026	41.71	41.71	41.49	40.93	40.30	-1.05%	69
Sep 25, 2026	41.37	41.37	41.37	41.37	40.72	-0.89%	-
Sep 24, 2026	41.74	41.74	41.74	41.74	41.09	1.40%	-
Sep 23, 2026	41.10	41.23	41.10	41.16	40.52	-0.24%	43
Sep 22, 2026	41.26	41.26	41.26	41.26	40.62	-1.69%	-
Sep 21, 2026	41.86	41.86	41.68	41.97	41.32	-0.10%	85
Sep 18, 2026	42.01	42.01	42.01	42.01	41.36	-1.47%	-
Sep 17, 2026	43.47	43.47	42.99	42.64	41.97	-3.17%	2
Sep 16, 2026	44.60	44.60	44.00	44.03	43.35	-1.24%	31
Sep 15, 2026	44.30	44.34	44.30	44.59	43.89	0.96%	89
Sep 14, 2026	44.17	44.28	44.17	44.16	43.48	1.26%	16
Sep 11, 2026	42.99	42.99	42.99	43.61	42.93	1.08%	13
Sep 10, 2026	43.15	43.15	43.15	43.15	42.48	1.89%	-
Sep 9, 2026	43.33	43.33	43.33	42.35	41.69	-1.74%	50
Sep 8, 2026	42.85	43.51	42.85	43.10	42.43	1.87%	197
Sep 7, 2026	43.51	43.51	42.76	42.31	41.65	-2.18%	626
Sep 4, 2026	43.27	43.27	43.24	43.25	42.58	0.07%	592
Sep 3, 2026	43.33	43.33	43.29	43.22	42.55	-1.28%	175
Sep 2, 2026	43.34	43.83	43.34	43.78	43.10	0.91%	382
Sep 1, 2026	43.12	43.38	43.00	43.39	42.71	0.13%	25
Aug 31, 2026	43.14	43.33	43.14	43.33	42.66	0.60%	66
Aug 28, 2026	43.07	43.07	43.07	43.07	42.40	0.78%	-
Aug 27, 2026	42.74	42.74	42.74	42.74	42.07	-1.57%	-
Aug 26, 2026	42.92	42.92	42.85	43.42	42.74	1.05%	121
Aug 25, 2026	43.08	43.08	43.08	42.97	42.30	0.30%	310
Aug 24, 2026	42.33	42.37	42.31	42.84	42.17	1.10%	1,379
Aug 21, 2026	41.92	41.92	41.03	42.37	41.71	0.01%	1,996
Aug 20, 2026	42.37	42.37	42.37	42.37	41.71	0.04%	-
Aug 19, 2026	41.90	42.54	41.90	42.35	41.69	0.67%	249
Aug 18, 2026	41.76	42.00	41.71	42.07	41.42	1.00%	173
Aug 17, 2026	41.85	41.85	41.79	41.66	41.01	-0.41%	255
Aug 14, 2026	41.77	41.78	41.67	41.83	41.18	1.14%	97
Aug 13, 2026	41.36	41.36	41.36	41.36	40.71	1.86%	-
Aug 12, 2026	40.91	40.91	40.91	40.60	39.97	-0.89%	20
Aug 11, 2026	40.78	40.78	40.69	40.97	40.33	1.36%	71
Aug 10, 2026	40.42	40.42	40.42	40.42	39.79	-0.05%	-
Aug 7, 2026	40.76	40.76	40.21	40.44	39.81	-0.22%	322
Aug 6, 2026	40.55	40.76	40.55	40.53	39.90	2.72%	53
Aug 5, 2026	39.80	40.35	39.48	39.45	38.84	-1.74%	398
Aug 4, 2026	40.94	40.94	40.82	40.15	39.53	-2.42%	1,165
Aug 3, 2026	40.61	41.00	40.61	41.15	40.51	1.79%	270
Jul 31, 2026	40.44	40.44	40.44	40.42	39.79	1.40%	80
Jul 30, 2026	41.16	41.16	41.15	39.86	39.24	-5.88%	333
Jul 29, 2026	42.38	42.38	42.23	42.35	41.69	-0.61%	175
Jul 28, 2026	43.05	43.05	42.44	42.61	41.95	2.50%	301
Jul 27, 2026	40.35	41.37	40.34	41.57	40.93	4.04%	1,230