BIT:1ZAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 19, 2026	22.88	22.88	22.39	22.65	22.65	-3.62%	293
Mar 18, 2026	23.58	23.58	23.58	23.50	23.50	0.43%	250
Mar 17, 2026	23.72	23.95	23.40	23.40	23.40	-0.85%	1,629
Mar 16, 2026	23.34	23.40	23.34	23.60	23.60	-0.25%	166
Mar 13, 2026	22.70	24.10	22.70	23.66	23.66	7.40%	4,728
Mar 12, 2026	21.73	22.77	21.47	22.03	22.03	9.77%	10,322
Mar 11, 2026	20.23	20.23	20.23	20.07	20.07	-2.00%	400
Mar 10, 2026	19.96	20.21	19.96	20.48	20.48	3.07%	2,030
Mar 9, 2026	20.20	20.29	20.08	19.87	19.87	-2.41%	854
Mar 6, 2026	20.39	20.60	20.39	20.36	20.36	-0.24%	440
Mar 5, 2026	19.52	19.98	19.52	20.41	20.41	3.76%	1,249
Mar 4, 2026	19.23	19.60	19.23	19.67	19.67	3.69%	221
Mar 3, 2026	19.50	19.50	18.97	18.97	18.97	-4.00%	2,599
Mar 2, 2026	20.00	20.09	19.73	19.76	19.76	-4.95%	2,504
Feb 27, 2026	20.41	20.74	20.41	20.79	20.79	0.53%	955
Feb 26, 2026	20.49	20.62	20.49	20.68	20.68	0.98%	400
Feb 25, 2026	20.48	20.48	20.48	20.48	20.48	0.20%	-
Feb 24, 2026	19.98	20.42	19.98	20.44	20.44	1.69%	780
Feb 23, 2026	20.39	20.54	20.14	20.10	20.10	-3.32%	1,536
Feb 20, 2026	21.32	21.32	20.84	20.79	20.79	-1.42%	1,019
Feb 19, 2026	21.04	21.51	21.04	21.09	21.09	0.24%	2,736
Feb 18, 2026	21.14	21.14	20.80	21.04	21.04	-2.59%	6,005
Feb 17, 2026	20.33	21.64	20.33	21.60	21.60	2.27%	5,476
Feb 16, 2026	20.78	21.03	20.71	21.12	21.12	2.87%	1,431
Feb 13, 2026	20.53	20.53	20.53	20.53	20.53	-0.63%	-
Feb 12, 2026	21.09	21.09	20.64	20.66	20.66	-1.57%	1,795
Feb 11, 2026	21.70	21.70	21.00	20.99	20.99	-6.92%	3,682
Feb 10, 2026	21.95	22.49	21.91	22.55	22.55	5.08%	1,867
Feb 9, 2026	21.55	21.55	21.55	21.46	21.46	0.61%	999
Feb 6, 2026	21.26	21.41	21.26	21.33	21.33	-2.07%	700
Feb 5, 2026	22.07	22.10	21.83	21.78	21.78	0.46%	110
Feb 4, 2026	21.64	22.06	21.27	21.68	21.68	1.31%	4,663