BIT:1ZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	181.94	182.50	171.72	171.76	171.76	-8.98%	266
Sep 24, 2026	189.02	189.02	188.58	188.70	188.70	0.19%	57
Sep 23, 2026	184.94	187.90	184.10	188.34	188.34	4.02%	61
Sep 22, 2026	181.42	182.62	180.14	181.06	181.06	1.63%	168
Sep 21, 2026	172.20	179.48	171.74	178.16	178.16	3.83%	67
Sep 18, 2026	172.12	172.22	170.28	171.58	171.58	1.05%	142
Sep 17, 2026	167.56	171.86	166.00	169.80	169.80	0.21%	165
Sep 16, 2026	167.16	168.04	165.60	169.44	169.44	2.12%	157
Sep 15, 2026	163.92	165.92	163.12	165.92	165.92	1.23%	386
Sep 14, 2026	145.94	159.46	145.92	163.90	163.90	16.16%	165
Sep 11, 2026	141.76	142.06	141.76	141.10	141.10	-1.14%	19
Sep 10, 2026	142.34	142.34	142.34	142.72	142.72	-0.22%	4
Sep 9, 2026	138.96	144.82	138.96	143.04	143.04	3.49%	13
Sep 8, 2026	144.84	144.84	137.80	138.22	138.22	-6.15%	383
Sep 7, 2026	148.22	148.22	147.20	147.28	147.28	1.13%	80
Sep 4, 2026	150.08	151.70	143.02	145.64	145.64	-4.40%	1,032
Sep 3, 2026	152.80	152.80	152.80	152.34	152.34	1.38%	5
Sep 2, 2026	151.80	152.16	150.92	150.26	150.26	-2.31%	52
Sep 1, 2026	162.06	162.06	153.98	153.82	153.82	-4.78%	54
Aug 31, 2026	157.64	161.92	157.64	161.54	161.54	0.20%	251
Aug 28, 2026	160.76	161.22	157.02	161.22	161.22	0.52%	30
Aug 27, 2026	151.18	162.40	150.22	160.38	160.38	11.27%	112
Aug 26, 2026	144.60	144.60	139.56	144.14	144.14	-2.61%	204
Aug 25, 2026	148.00	148.00	148.00	148.00	148.00	-2.68%	-
Aug 24, 2026	154.64	155.94	154.60	152.08	152.08	-0.29%	95
Aug 21, 2026	152.52	152.52	152.52	152.52	152.52	0.34%	-
Aug 20, 2026	157.34	157.34	151.50	152.00	152.00	-4.22%	47
Aug 19, 2026	159.66	159.66	156.12	158.70	158.70	-0.70%	86
Aug 18, 2026	158.06	158.06	158.06	159.82	159.82	-0.11%	19
Aug 17, 2026	160.00	160.00	160.00	160.00	160.00	0.39%	-
Aug 14, 2026	161.98	164.22	159.38	159.38	159.38	2.08%	371
Aug 13, 2026	152.80	156.74	152.80	156.14	156.14	1.55%	200
Aug 12, 2026	154.00	154.44	151.46	153.76	153.76	-0.44%	173
Aug 11, 2026	152.82	156.38	150.92	154.44	154.44	1.78%	129
Aug 10, 2026	145.74	151.56	145.74	151.74	151.74	4.85%	169
Aug 7, 2026	141.06	146.16	141.06	144.72	144.72	3.09%	67
Aug 6, 2026	139.04	140.78	136.36	140.38	140.38	0.23%	90
Aug 5, 2026	141.54	142.56	140.48	140.06	140.06	0.24%	160
Aug 4, 2026	136.36	139.66	136.36	139.72	139.72	4.47%	19
Aug 3, 2026	132.28	134.26	131.68	133.74	133.74	3.87%	231
Jul 31, 2026	128.22	128.22	128.22	128.76	128.76	1.42%	5
Jul 30, 2026	135.06	135.06	125.48	126.96	126.96	-5.48%	68
Jul 29, 2026	132.90	134.00	132.90	134.32	134.32	-0.50%	25
Jul 28, 2026	130.88	133.50	130.04	135.00	135.00	4.68%	89
Jul 27, 2026	126.40	128.96	126.40	128.96	128.96	2.82%	17
Jul 24, 2026	125.42	125.42	125.42	125.42	125.42	1.74%	-
Jul 23, 2026	123.28	123.28	123.28	123.28	123.28	-2.11%	-
Jul 22, 2026	130.52	130.52	125.26	125.94	125.94	-3.17%	116
Jul 21, 2026	130.68	130.68	130.06	130.06	130.06	-1.06%	104
Jul 20, 2026	130.22	131.66	130.12	131.46	131.46	1.56%	467