BIT:1ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	93.13	93.95	86.20	91.29	91.29	3.79%	102
May 6, 2026	93.41	95.44	88.36	87.96	87.96	1.58%	108
May 5, 2026	90.17	90.17	90.00	86.59	86.59	2.22%	340
May 4, 2026	83.79	90.00	83.79	84.71	84.71	1.88%	192
Apr 30, 2026	83.15	83.15	83.15	83.15	83.15	3.52%	-
Apr 29, 2026	79.10	79.10	78.86	80.32	80.32	2.40%	94
Apr 28, 2026	76.96	77.33	76.89	78.44	78.44	0.99%	187
Apr 27, 2026	78.92	78.92	78.92	77.67	77.67	-0.10%	15
Apr 24, 2026	78.55	78.55	77.83	77.75	77.75	2.24%	78
Apr 23, 2026	77.00	77.00	77.00	76.05	76.05	-1.88%	2
Apr 22, 2026	78.72	78.72	78.72	77.51	77.51	-1.21%	50
Apr 21, 2026	79.05	79.05	78.54	78.46	78.46	3.35%	135
Apr 20, 2026	75.00	75.00	75.00	75.92	75.92	2.02%	108
Apr 17, 2026	74.36	75.00	73.90	74.42	74.42	-0.72%	526
Apr 16, 2026	76.68	77.06	74.45	74.96	74.96	2.18%	214
Apr 15, 2026	73.36	73.36	73.36	73.36	73.36	6.01%	-
Apr 14, 2026	71.44	71.44	71.44	69.20	69.20	1.81%	3
Apr 13, 2026	67.97	67.97	67.97	67.97	67.97	0.41%	-
Apr 10, 2026	67.69	67.69	67.69	67.69	67.69	-4.00%	-
Apr 9, 2026	70.51	70.51	70.51	70.51	70.51	-1.51%	-
Apr 8, 2026	74.77	74.77	71.59	71.59	71.59	-1.96%	290
Apr 7, 2026	72.96	73.22	71.28	73.02	73.02	3.55%	159
Apr 2, 2026	70.52	70.52	70.52	70.52	70.52	1.35%	-
Apr 1, 2026	69.58	69.58	69.58	69.58	69.58	0.90%	-
Mar 31, 2026	68.96	68.96	68.96	68.96	68.96	0.91%	-
Mar 30, 2026	68.34	68.34	68.34	68.34	68.34	0.32%	-
Mar 27, 2026	68.12	68.12	68.12	68.12	68.12	-1.23%	-
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