BIT:1ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	86.74	86.74	86.74	86.74	-	-0.16%	40
May 26, 2026	87.36	87.36	87.26	86.88	86.88	-2.87%	30
May 25, 2026	94.40	94.40	93.39	89.45	89.45	-4.26%	27
May 22, 2026	90.16	93.58	90.16	93.43	93.43	11.00%	261
May 21, 2026	84.17	84.17	84.17	84.17	84.17	-0.64%	-
May 20, 2026	84.71	84.71	84.71	84.71	84.71	-0.25%	-
May 19, 2026	86.02	86.02	85.05	84.92	84.92	0.20%	17
May 18, 2026	84.89	84.89	84.89	84.75	84.75	-1.46%	70
May 15, 2026	81.18	88.30	81.18	86.01	86.01	0.44%	218
May 14, 2026	85.63	85.63	85.63	85.63	85.63	-2.50%	-
May 13, 2026	92.21	92.21	91.07	87.83	87.83	0.71%	11
May 12, 2026	93.99	93.99	84.60	87.21	87.21	-4.79%	390
May 11, 2026	93.62	95.44	93.62	91.60	91.60	-1.06%	56
May 8, 2026	92.00	94.30	92.00	92.58	92.58	1.41%	100
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