BIT:1ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	68.97	68.97	68.97	68.97	68.97	3.53%	-
Mar 25, 2026	66.65	66.65	66.65	66.62	66.62	0.80%	10
Mar 24, 2026	66.09	66.09	66.09	66.09	66.09	-0.74%	-
Mar 23, 2026	66.58	66.58	66.58	66.58	66.58	0.80%	-
Mar 20, 2026	66.05	66.05	66.05	66.05	66.05	0.69%	-
Mar 19, 2026	65.60	65.60	65.60	65.60	65.60	-1.47%	-
Mar 18, 2026	66.58	66.58	66.58	66.58	66.58	1.37%	-
Mar 17, 2026	65.51	65.51	65.51	65.68	65.68	-0.18%	6
Mar 16, 2026	65.94	65.94	65.94	65.80	65.80	1.62%	8
Mar 13, 2026	64.50	64.50	64.50	64.75	64.75	-0.95%	100
Mar 12, 2026	65.37	65.37	65.37	65.37	65.37	-0.05%	-
Mar 11, 2026	65.32	65.32	65.32	65.40	65.40	-1.10%	28
Mar 10, 2026	66.13	66.13	66.13	66.13	66.13	-0.08%	-
Mar 9, 2026	66.18	66.18	66.18	66.18	66.18	-0.29%	-
Mar 6, 2026	66.37	66.37	66.37	66.37	66.37	-1.96%	-
Mar 5, 2026	67.40	67.40	67.40	67.70	67.70	1.94%	20
Mar 4, 2026	63.50	66.32	63.50	66.41	66.41	4.70%	255
Mar 3, 2026	61.13	61.13	61.13	63.43	63.43	1.15%	30
Mar 2, 2026	59.97	62.52	59.97	62.71	62.71	0.92%	33
Feb 27, 2026	62.90	62.90	62.50	62.14	62.14	-2.62%	18
Feb 26, 2026	70.10	70.10	63.12	63.81	63.81	-11.94%	238
Feb 25, 2026	75.18	75.18	72.68	72.46	72.46	-4.51%	117
Feb 24, 2026	73.90	76.50	73.28	75.88	75.88	6.99%	66
Feb 23, 2026	76.00	77.36	76.00	70.92	70.92	-8.88%	156
Feb 20, 2026	77.44	78.89	77.44	77.83	77.83	-0.77%	196
Feb 19, 2026	77.91	78.37	76.90	78.43	78.43	2.32%	770
Feb 18, 2026	76.65	76.65	76.65	76.65	76.65	1.05%	-
Feb 17, 2026	78.43	78.43	77.96	75.85	75.85	-7.95%	83
Feb 16, 2026	82.40	82.40	82.40	82.40	82.40	5.78%	-
Feb 13, 2026	77.90	77.90	77.90	77.90	77.90	1.64%	-
Feb 12, 2026	76.64	76.64	76.64	76.64	76.64	1.23%	-
Feb 11, 2026	79.96	79.96	79.91	75.71	75.71	-6.14%	2
Feb 10, 2026	80.66	81.06	80.00	80.66	80.66	2.53%	187
Feb 9, 2026	77.91	77.91	77.91	78.67	78.67	2.74%	3
Feb 6, 2026	75.20	77.04	75.20	76.57	76.57	-0.36%	440
Feb 5, 2026	76.85	76.85	76.85	76.85	76.85	-0.86%	-
Feb 4, 2026	77.06	77.06	77.06	77.52	77.52	1.55%	1
Feb 3, 2026	81.53	81.53	81.53	76.34	76.34	-4.20%	26
Feb 2, 2026	79.69	79.69	79.69	79.69	79.69	3.40%	-
Jan 30, 2026	78.27	78.27	78.27	77.07	77.07	1.46%	25
Jan 29, 2026	79.41	79.41	75.59	75.96	75.96	-6.00%	153
Jan 28, 2026	78.77	78.77	78.77	80.81	80.81	1.89%	1
Jan 27, 2026	80.17	80.17	79.63	79.31	79.31	1.48%	17
Jan 26, 2026	74.50	78.11	74.50	78.15	78.15	7.79%	65
Jan 23, 2026	72.10	72.10	72.10	72.50	72.50	1.20%	80
Jan 22, 2026	71.64	71.64	71.64	71.64	71.64	3.75%	-
Jan 21, 2026	69.05	69.05	69.05	69.05	69.05	0.28%	-
Jan 20, 2026	68.86	68.86	68.86	68.86	68.86	0.42%	-
Jan 19, 2026	68.57	68.57	68.57	68.57	68.57	-2.74%	-
Jan 16, 2026	71.46	71.46	70.03	70.50	70.50	-0.51%	224