BIT:1VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	36.97	36.97	36.97	36.97	-	1.22%	-
Jul 6, 2026	37.37	37.59	36.60	36.53	36.53	-2.18%	451
Jul 3, 2026	37.43	37.43	37.33	37.34	37.34	2.39%	353
Jul 2, 2026	37.03	37.04	36.61	36.47	36.47	-1.07%	116
Jul 1, 2026	37.27	37.27	36.99	36.87	36.87	-0.62%	140
Jun 30, 2026	38.79	38.83	36.85	37.10	37.10	-2.41%	1,312
Jun 29, 2026	40.53	40.53	37.44	38.01	38.01	-6.55%	651
Jun 26, 2026	40.68	40.68	40.68	40.68	40.68	0.54%	69
Jun 25, 2026	40.21	40.48	40.21	40.46	40.46	0.48%	427
Jun 24, 2026	40.94	40.94	40.88	40.26	40.26	-0.87%	208
Jun 23, 2026	40.62	40.62	40.62	40.62	40.62	1.89%	-
Jun 22, 2026	39.68	39.81	39.68	39.86	39.86	-0.25%	43
Jun 19, 2026	39.78	40.01	39.78	39.96	39.96	0.35%	521
Jun 18, 2026	39.82	39.82	39.82	39.82	39.82	1.12%	-
Jun 17, 2026	40.39	40.39	39.43	39.38	39.38	-2.44%	106
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%	-