BIT:1VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	40.73	40.78	40.56	40.37	40.37	-1.39%	248
Jun 15, 2026	41.44	41.44	40.75	40.94	40.94	-1.06%	364
Jun 12, 2026	40.75	41.38	40.75	41.38	41.38	-0.43%	66
Jun 11, 2026	40.78	41.61	40.78	41.56	41.56	2.31%	92
Jun 10, 2026	39.70	40.53	39.70	40.62	40.62	3.19%	98
Jun 9, 2026	39.47	39.47	39.00	39.36	39.36	-0.56%	125
Jun 8, 2026	39.32	39.58	39.27	39.58	39.58	0.42%	592
Jun 5, 2026	38.63	38.69	38.63	39.42	39.42	0.61%	45
Jun 4, 2026	40.25	40.63	40.25	39.18	39.18	-2.36%	294
Jun 3, 2026	40.41	40.41	40.24	40.12	40.12	-1.51%	249
Jun 2, 2026	40.70	40.70	40.59	40.74	40.74	-0.94%	45
Jun 1, 2026	41.08	41.08	41.08	41.12	41.12	0.33%	6
May 29, 2026	41.35	41.35	40.99	40.99	40.99	-0.64%	48
May 28, 2026	41.25	41.25	41.25	41.25	41.25	-1.65%	-
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