BIT:1ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.33	24.33	23.83	23.77	23.77	-0.83%	342
Aug 13, 2026	24.09	24.10	24.00	23.97	23.97	-0.54%	196
Aug 12, 2026	24.01	24.71	23.97	24.10	24.10	0.04%	4,350
Aug 11, 2026	24.55	24.55	24.15	24.09	24.09	-2.55%	1,761
Aug 10, 2026	24.55	24.76	24.55	24.72	24.72	-0.32%	292
Aug 7, 2026	24.90	24.90	24.50	24.80	24.80	-1.20%	482
Aug 6, 2026	25.14	25.67	24.98	25.10	25.10	-0.79%	8,090
Aug 5, 2026	25.25	25.30	24.36	25.30	25.30	-0.63%	11,199
Aug 4, 2026	24.46	25.75	24.06	25.46	25.46	-13.28%	30,281
Aug 3, 2026	28.73	29.28	28.73	29.36	29.36	3.02%	10,110
Jul 31, 2026	28.61	28.61	28.58	28.50	28.50	-1.89%	10,004
Jul 30, 2026	30.31	30.54	29.57	29.05	29.05	-3.33%	516
Jul 29, 2026	29.54	30.14	29.35	30.05	30.05	0.60%	1,412
Jul 28, 2026	29.00	29.97	29.00	29.87	29.87	4.19%	777
Jul 27, 2026	28.53	28.53	28.53	28.67	28.67	4.29%	3
Jul 24, 2026	27.00	27.00	27.00	27.49	27.49	0.66%	60
Jul 23, 2026	27.62	27.62	27.32	27.31	27.31	-4.14%	103
Jul 22, 2026	28.51	28.51	28.51	28.49	28.49	-6.59%	50
Jul 21, 2026	28.12	30.50	28.12	30.50	30.50	7.13%	196
Jul 20, 2026	28.25	28.50	28.25	28.47	28.47	2.82%	729
Jul 17, 2026	28.07	28.07	27.75	27.69	27.69	-0.79%	1,152
Jul 16, 2026	27.91	27.91	27.91	27.91	27.91	0.22%	11
Jul 15, 2026	27.00	28.00	27.00	27.85	27.85	0.54%	269
Jul 14, 2026	27.24	27.50	27.03	27.70	27.70	1.73%	518
Jul 13, 2026	26.95	27.21	26.95	27.23	27.23	0.44%	58
Jul 10, 2026	27.11	27.11	27.11	27.11	27.11	0.15%	-
Jul 9, 2026	27.07	27.07	27.07	27.07	27.07	4.00%	-
Jul 8, 2026	26.72	26.72	25.84	26.03	26.03	-4.41%	950
Jul 7, 2026	26.97	27.15	26.82	27.23	27.23	0.04%	769
Jul 6, 2026	27.26	27.50	27.26	27.22	27.22	1.11%	1,858
Jul 3, 2026	26.67	26.84	26.33	26.92	26.92	1.20%	2,090
Jul 2, 2026	26.10	26.26	26.10	26.60	26.60	3.42%	90
Jul 1, 2026	25.72	25.72	25.72	25.72	25.72	0.94%	-
Jun 30, 2026	25.11	25.11	25.11	25.48	25.48	0.59%	13
Jun 29, 2026	25.62	25.62	25.55	25.33	25.33	2.30%	273
Jun 26, 2026	24.26	25.11	23.95	24.76	24.76	-7.06%	4,652
Jun 25, 2026	26.30	26.47	26.24	26.64	26.64	1.33%	633
Jun 24, 2026	25.57	26.30	25.57	26.29	26.29	3.06%	1,082
Jun 23, 2026	25.00	25.35	25.00	25.51	25.51	2.78%	374
Jun 22, 2026	24.10	25.45	24.10	24.82	24.82	2.56%	2,415
Jun 19, 2026	24.04	24.16	24.03	24.20	24.20	-0.41%	201
Jun 18, 2026	24.33	24.60	24.33	24.30	24.30	-0.16%	2,845
Jun 17, 2026	24.65	24.97	24.38	24.34	24.34	1.76%	76
Jun 16, 2026	24.21	24.21	24.04	23.92	23.92	-1.93%	105
Jun 15, 2026	24.73	24.73	24.11	24.39	24.39	-1.53%	216
Jun 12, 2026	25.94	25.94	25.00	24.77	24.77	-1.24%	304
Jun 11, 2026	24.70	25.22	24.70	25.08	25.08	0.28%	514
Jun 10, 2026	24.50	25.06	24.50	25.01	25.01	2.17%	851
Jun 9, 2026	24.52	24.69	24.27	24.48	24.48	1.79%	1,459
Jun 8, 2026	24.06	24.37	24.05	24.05	24.05	-2.63%	2,155