BIT:1VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.35	40.35	40.34	40.34	-	0.96%	-
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
Jun 5, 2026	38.63	38.69	38.63	39.42	38.77	0.61%	45
Jun 4, 2026	40.25	40.63	40.25	39.18	38.53	-2.36%	294
Jun 3, 2026	40.41	40.41	40.24	40.12	39.46	-1.51%	249
Jun 2, 2026	40.70	40.70	40.59	40.74	40.07	-0.94%	45
Jun 1, 2026	41.08	41.08	41.08	41.12	40.44	0.33%	6
May 29, 2026	41.35	41.35	40.99	40.99	40.31	-0.64%	48
May 28, 2026	41.25	41.25	41.25	41.25	40.57	-1.65%	-
May 27, 2026	41.71	41.71	41.71	41.94	41.25	1.43%	30
May 26, 2026	41.73	41.73	41.38	41.35	40.67	-0.36%	497
May 25, 2026	41.51	41.51	41.51	41.50	40.82	-0.17%	97
May 22, 2026	41.50	41.53	41.50	41.57	40.89	-0.02%	172
May 21, 2026	41.47	41.47	41.47	41.58	40.90	1.28%	2
May 20, 2026	41.06	41.06	41.06	41.06	40.38	0.60%	-
May 19, 2026	40.27	40.27	40.27	40.81	40.14	1.29%	1