BIT:1ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	80.19	80.19	80.19	79.87	79.87	-1.84%	13
Sep 23, 2026	81.37	81.37	81.37	81.37	81.37	2.84%	-
Sep 22, 2026	79.12	79.12	79.12	79.12	79.12	1.25%	-
Sep 21, 2026	78.14	78.14	78.14	78.14	78.14	-0.76%	-
Sep 18, 2026	78.74	78.74	78.74	78.74	78.74	-2.97%	-
Sep 17, 2026	81.15	81.15	81.15	81.15	81.15	1.18%	-
Sep 16, 2026	80.20	80.20	80.20	80.20	80.20	-0.87%	-
Sep 15, 2026	80.90	80.90	80.90	80.90	80.90	-2.24%	-
Sep 14, 2026	83.25	83.25	83.25	82.75	82.75	0.41%	10
Sep 11, 2026	82.69	82.69	82.69	82.41	82.41	0.12%	26
Sep 10, 2026	83.83	83.83	83.52	82.31	82.31	-0.63%	40
Sep 9, 2026	83.67	83.87	83.67	82.83	82.83	-0.49%	17
Sep 8, 2026	83.24	83.24	83.24	83.24	83.24	-6.23%	-
Sep 7, 2026	88.77	88.77	88.77	88.77	88.77	2.53%	-
Sep 4, 2026	86.58	86.58	86.58	86.58	86.58	3.40%	-
Sep 3, 2026	83.73	83.73	83.73	83.73	83.73	1.68%	-
Sep 2, 2026	82.35	82.35	82.35	82.35	82.35	0.01%	-
Sep 1, 2026	81.87	81.87	81.87	82.34	82.34	-1.09%	10
Aug 31, 2026	84.87	84.87	80.63	83.25	83.25	-2.87%	967
Aug 28, 2026	86.27	86.84	86.27	85.71	85.71	3.68%	30
Aug 27, 2026	81.51	83.10	81.38	82.67	82.67	2.84%	1,113
Aug 26, 2026	80.90	81.90	80.58	80.39	80.39	-9.18%	55
Aug 25, 2026	88.52	88.52	88.52	88.52	88.52	-3.06%	-
Aug 24, 2026	91.31	91.31	91.31	91.31	91.31	-0.74%	-
Aug 21, 2026	91.00	91.00	91.00	91.99	91.99	1.01%	5
Aug 20, 2026	92.06	92.06	92.06	91.07	91.07	-1.29%	300
Aug 19, 2026	89.53	92.10	89.53	92.26	92.26	0.72%	61
Aug 18, 2026	91.60	91.60	91.60	91.60	91.60	0.86%	-
Aug 17, 2026	90.82	90.82	90.82	90.82	90.82	-0.08%	-
Aug 14, 2026	90.89	90.89	90.89	90.89	90.89	-0.60%	-
Aug 13, 2026	91.44	91.44	91.44	91.44	91.44	2.05%	-
Aug 12, 2026	90.67	90.67	90.25	89.60	89.60	-3.05%	40
Aug 11, 2026	92.42	92.42	92.42	92.42	92.42	1.07%	-
Aug 10, 2026	89.91	89.91	89.91	91.44	91.44	1.35%	20
Aug 7, 2026	89.55	91.28	89.55	90.22	90.22	3.19%	70
Aug 6, 2026	86.52	86.52	86.52	87.43	87.43	1.09%	10
Aug 5, 2026	89.00	89.00	86.85	86.49	86.49	-1.23%	30
Aug 4, 2026	84.49	84.49	84.49	87.57	87.57	2.70%	4
Aug 3, 2026	84.28	85.45	83.93	85.27	85.27	4.92%	257
Jul 31, 2026	81.27	81.27	81.27	81.27	81.27	2.24%	-
Jul 30, 2026	79.49	79.49	79.49	79.49	79.49	-1.65%	-
Jul 29, 2026	80.82	80.82	80.82	80.82	80.82	0.47%	-
Jul 28, 2026	80.44	80.44	80.44	80.44	80.44	0.49%	-
Jul 27, 2026	80.05	80.05	80.05	80.05	80.05	4.35%	-
Jul 24, 2026	76.71	76.71	76.71	76.71	76.71	3.59%	-
Jul 23, 2026	76.30	76.30	76.30	74.05	74.05	-2.82%	25
Jul 22, 2026	79.74	79.74	79.74	76.20	76.20	-3.05%	1
Jul 21, 2026	78.60	78.60	78.60	78.60	78.60	-1.53%	-
Jul 20, 2026	79.82	79.82	79.82	79.82	79.82	1.10%	-
Jul 17, 2026	78.95	78.95	78.95	78.95	78.95	-2.59%	-