BIT:1ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 16, 2026	81.05	81.05	81.05	81.05	81.05	0.36%	-
Jul 15, 2026	80.76	80.76	80.76	80.76	80.76	1.69%	-
Jul 14, 2026	79.42	79.42	79.42	79.42	79.42	-2.14%	-
Jul 13, 2026	79.85	79.85	79.85	81.16	81.16	3.24%	4
Jul 10, 2026	78.42	80.00	78.42	78.61	78.61	1.13%	105
Jul 9, 2026	77.73	77.73	77.73	77.73	77.73	2.10%	-
Jul 8, 2026	76.13	76.13	76.13	76.13	76.13	-0.04%	-
Jul 7, 2026	75.68	75.68	75.68	76.16	76.16	2.08%	35
Jul 6, 2026	74.58	74.58	74.58	74.61	74.61	-2.64%	5
Jul 3, 2026	76.63	76.63	76.63	76.63	76.63	-0.93%	-
Jul 2, 2026	79.90	79.90	79.06	77.35	77.35	-2.81%	43
Jul 1, 2026	77.11	77.82	77.11	79.59	79.59	5.81%	35
Jun 30, 2026	76.06	76.06	75.41	75.22	75.22	-1.44%	127
Jun 29, 2026	77.59	77.81	77.59	76.32	76.32	1.41%	11