BIT:1VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.71	41.71	41.71	41.94	41.94	1.43%	30
May 26, 2026	41.73	41.73	41.38	41.35	41.35	-0.36%	497
May 25, 2026	41.51	41.51	41.51	41.50	41.50	-0.17%	97
May 22, 2026	41.50	41.53	41.50	41.57	41.57	-0.02%	172
May 21, 2026	41.47	41.47	41.47	41.58	41.58	1.28%	2
May 20, 2026	41.06	41.06	41.06	41.06	41.06	0.60%	-
May 19, 2026	40.27	40.27	40.27	40.81	40.81	1.29%	1
May 18, 2026	39.82	39.82	39.82	40.29	40.29	-0.73%	1
May 15, 2026	40.45	40.84	40.45	40.59	40.59	0.46%	191
May 14, 2026	40.53	40.53	40.23	40.40	40.40	-0.37%	162
May 13, 2026	40.66	41.17	40.66	40.55	40.55	-0.75%	229
May 12, 2026	40.70	40.77	40.70	40.86	40.86	1.55%	90
May 11, 2026	40.54	40.54	40.21	40.23	40.23	0.64%	650
May 8, 2026	40.30	40.31	40.27	39.98	39.98	-1.05%	53
May 7, 2026	40.40	40.40	40.40	40.40	40.40	1.10%	-
May 6, 2026	40.33	40.33	39.96	39.96	39.96	-1.04%	151
May 5, 2026	40.40	40.40	40.40	40.38	40.38	-0.52%	500
May 4, 2026	40.85	41.16	40.85	40.59	40.59	-0.60%	908
Apr 30, 2026	40.73	40.84	40.73	40.84	40.84	1.85%	451
Apr 29, 2026	40.50	40.50	40.22	40.10	40.10	-0.68%	290
Apr 28, 2026	40.37	40.37	40.37	40.37	40.37	-1.26%	-
Apr 27, 2026	40.00	41.13	39.24	40.89	40.89	1.89%	1,370
Apr 24, 2026	40.13	40.13	40.13	40.13	40.13	-0.34%	-
Apr 23, 2026	40.26	40.26	40.26	40.26	40.26	3.39%	-
Apr 22, 2026	39.56	39.56	38.81	38.94	38.94	-1.88%	640
Apr 21, 2026	39.68	39.68	39.68	39.69	39.69	-0.26%	100
Apr 20, 2026	39.60	39.83	39.52	39.79	39.79	0.70%	497
Apr 17, 2026	39.74	39.74	39.74	39.52	39.52	0.60%	2
Apr 16, 2026	39.21	39.21	39.21	39.28	39.28	2.94%	22
Apr 15, 2026	38.70	38.70	38.43	38.16	38.16	-0.50%	44
Apr 14, 2026	38.66	38.66	37.68	38.35	38.35	-1.84%	434
Apr 13, 2026	39.45	39.45	38.95	39.07	39.07	-0.64%	732
Apr 10, 2026	40.27	40.27	39.32	39.32	39.32	-2.79%	339
Apr 9, 2026	40.55	40.55	40.55	40.45	40.45	1.28%	305
Apr 8, 2026	41.51	41.86	40.35	40.55	39.94	-4.11%	1,532
Apr 7, 2026	43.20	43.20	42.12	42.29	41.65	-1.47%	219
Apr 2, 2026	42.77	43.15	42.64	42.92	42.27	0.93%	1,806
Apr 1, 2026	43.20	43.20	43.20	42.52	41.89	-1.67%	15
Mar 31, 2026	43.82	43.82	43.45	43.24	42.59	-1.62%	92
Mar 30, 2026	43.60	44.36	43.60	43.95	43.29	-0.24%	342
Mar 27, 2026	44.00	44.26	44.00	44.06	43.40	-0.40%	247
Mar 26, 2026	43.97	44.20	43.97	44.23	43.57	0.98%	125
Mar 25, 2026	43.84	43.84	43.84	43.80	43.15	-1.28%	125
Mar 24, 2026	43.56	44.32	43.56	44.37	43.71	1.78%	303
Mar 23, 2026	43.12	43.39	43.09	43.60	42.94	0.09%	228
Mar 20, 2026	42.75	43.59	42.75	43.56	42.91	1.39%	50
Mar 19, 2026	42.81	42.98	42.81	42.96	42.32	-0.47%	109
Mar 18, 2026	43.79	43.79	43.22	43.17	42.52	-2.02%	120
Mar 17, 2026	43.56	43.56	43.56	44.06	43.40	-0.63%	100
Mar 16, 2026	43.31	44.63	43.31	44.34	43.67	-1.14%	33