BIT:1VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	41.74	41.74	41.74	41.74	41.74	1.40%	-
Sep 23, 2026	41.10	41.23	41.10	41.16	41.16	-0.24%	43
Sep 22, 2026	41.26	41.26	41.26	41.26	41.26	-1.69%	-
Sep 21, 2026	41.86	41.86	41.68	41.97	41.97	-0.10%	85
Sep 18, 2026	42.01	42.01	42.01	42.01	42.01	-1.47%	-
Sep 17, 2026	43.47	43.47	42.99	42.64	42.64	-3.17%	2
Sep 16, 2026	44.60	44.60	44.00	44.03	44.03	-1.24%	31
Sep 15, 2026	44.30	44.34	44.30	44.59	44.59	0.96%	89
Sep 14, 2026	44.17	44.28	44.17	44.16	44.16	1.26%	16
Sep 11, 2026	42.99	42.99	42.99	43.61	43.61	1.08%	13
Sep 10, 2026	43.15	43.15	43.15	43.15	43.15	1.89%	-
Sep 9, 2026	43.33	43.33	43.33	42.35	42.35	-1.74%	50
Sep 8, 2026	42.85	43.51	42.85	43.10	43.10	1.87%	197
Sep 7, 2026	43.51	43.51	42.76	42.31	42.31	-2.18%	626
Sep 4, 2026	43.27	43.27	43.24	43.25	43.25	0.07%	592
Sep 3, 2026	43.33	43.33	43.29	43.22	43.22	-1.28%	175
Sep 2, 2026	43.34	43.83	43.34	43.78	43.78	0.91%	382
Sep 1, 2026	43.12	43.38	43.00	43.39	43.39	0.13%	25
Aug 31, 2026	43.14	43.33	43.14	43.33	43.33	0.60%	66
Aug 28, 2026	43.07	43.07	43.07	43.07	43.07	0.78%	-
Aug 27, 2026	42.74	42.74	42.74	42.74	42.74	-1.57%	-
Aug 26, 2026	42.92	42.92	42.85	43.42	43.42	1.05%	121
Aug 25, 2026	43.08	43.08	43.08	42.97	42.97	0.30%	310
Aug 24, 2026	42.33	42.37	42.31	42.84	42.84	1.10%	1,379
Aug 21, 2026	41.92	41.92	41.03	42.37	42.37	0.01%	1,996
Aug 20, 2026	42.37	42.37	42.37	42.37	42.37	0.04%	-
Aug 19, 2026	41.90	42.54	41.90	42.35	42.35	0.67%	249
Aug 18, 2026	41.76	42.00	41.71	42.07	42.07	1.00%	173
Aug 17, 2026	41.85	41.85	41.79	41.66	41.66	-0.41%	255
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