BIT:1ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.74	24.07	23.41	23.47	23.47	2.00%	929
Jun 1, 2026	23.12	23.58	23.00	23.01	23.01	-1.88%	315
May 29, 2026	23.03	23.79	23.03	23.45	23.45	2.58%	550
May 28, 2026	22.45	22.85	22.45	22.86	22.86	0.70%	42
May 27, 2026	22.77	22.81	22.41	22.70	22.70	1.25%	1,128
May 26, 2026	20.81	22.47	20.81	22.42	22.42	3.13%	737
May 25, 2026	21.64	21.69	21.18	21.74	21.74	3.62%	1,827
May 22, 2026	21.00	21.17	20.96	20.98	20.98	1.65%	3,166
May 21, 2026	20.50	20.50	20.43	20.64	20.64	2.69%	335
May 20, 2026	19.47	20.01	19.47	20.10	20.10	1.98%	1,093
May 19, 2026	19.90	19.90	19.90	19.71	19.71	0.15%	250
May 18, 2026	18.96	20.00	18.96	19.68	19.68	1.73%	1,436
May 15, 2026	19.35	19.35	19.35	19.35	19.35	-0.26%	-
May 14, 2026	21.10	21.10	19.39	19.40	19.40	0.26%	702
May 13, 2026	19.15	19.40	19.15	19.35	19.35	1.58%	310
May 12, 2026	19.50	19.54	18.64	19.05	19.05	-6.32%	3,039
May 11, 2026	19.78	20.01	19.68	20.33	20.33	2.11%	5,368
May 8, 2026	20.49	20.49	19.90	19.91	19.91	-2.59%	752
May 7, 2026	20.26	20.57	20.11	20.44	20.44	0.94%	1,236
May 6, 2026	21.20	21.20	20.17	20.25	20.25	-3.62%	14,628
May 5, 2026	21.23	21.23	21.23	21.01	21.01	0.67%	23
May 4, 2026	20.87	20.87	20.87	20.87	20.87	-1.32%	-
Apr 30, 2026	20.90	20.91	20.90	21.15	21.15	0.05%	540
Apr 29, 2026	21.33	21.33	21.09	21.14	21.14	-0.19%	2,743
Apr 28, 2026	21.34	21.34	21.28	21.18	21.18	-3.11%	206
Apr 27, 2026	22.26	22.26	22.26	21.86	21.86	-0.50%	250
Apr 24, 2026	21.97	21.97	21.97	21.97	21.97	-0.14%	-
Apr 23, 2026	22.65	22.68	22.65	22.00	22.00	-3.30%	689
Apr 22, 2026	22.62	22.62	22.49	22.75	22.75	-1.77%	300
Apr 21, 2026	23.58	23.58	23.58	23.16	23.16	-0.69%	300
Apr 20, 2026	23.09	23.40	23.09	23.32	23.32	-0.43%	207
Apr 17, 2026	23.53	23.53	23.39	23.42	23.42	0.69%	750
Apr 16, 2026	23.08	23.51	23.08	23.26	23.26	3.24%	285
Apr 15, 2026	22.46	22.46	22.46	22.53	22.53	1.72%	25
Apr 14, 2026	22.17	22.17	22.17	22.15	22.15	0.27%	150
Apr 13, 2026	21.99	21.99	21.92	22.09	22.09	0.87%	405
Apr 10, 2026	22.22	22.30	22.17	21.90	21.90	-1.48%	258
Apr 9, 2026	22.23	22.23	22.23	22.23	22.23	1.46%	-
Apr 8, 2026	22.22	22.28	21.88	21.91	21.91	6.67%	578
Apr 7, 2026	21.10	21.10	21.10	20.54	20.54	-2.33%	50
Apr 2, 2026	21.03	21.03	21.03	21.03	21.03	-1.17%	-
Apr 1, 2026	21.28	21.28	21.28	21.28	21.28	4.06%	-
Mar 31, 2026	20.60	20.60	20.60	20.45	20.45	1.34%	250
Mar 30, 2026	19.96	20.13	19.64	20.18	20.18	-0.05%	2,155
Mar 27, 2026	20.54	20.54	20.26	20.19	20.19	-1.61%	425
Mar 26, 2026	21.20	21.20	20.63	20.52	20.52	-4.07%	301
Mar 25, 2026	21.60	21.60	21.45	21.39	21.39	0.52%	437
Mar 24, 2026	21.52	21.52	21.52	21.28	21.28	1.00%	72
Mar 23, 2026	21.32	21.96	21.23	21.07	21.07	-3.35%	1,838
Mar 20, 2026	21.80	21.80	21.80	21.80	21.80	-3.75%	-