BIT:1ZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	126.96	133.44	126.96	129.44	129.44	1.08%	355
Jul 16, 2026	129.70	129.70	128.24	128.06	128.06	-2.88%	51
Jul 15, 2026	132.62	135.00	132.10	131.86	131.86	-1.69%	104
Jul 14, 2026	122.48	135.14	120.96	134.12	134.12	7.19%	330
Jul 13, 2026	121.82	124.46	121.82	125.12	125.12	2.02%	296
Jul 10, 2026	128.54	130.42	122.52	122.64	122.64	-3.99%	429
Jul 9, 2026	124.28	127.58	122.00	127.74	127.74	1.88%	377
Jul 8, 2026	131.44	131.44	125.14	125.38	125.38	-5.36%	538
Jul 7, 2026	131.96	133.70	130.14	132.48	132.48	0.94%	207
Jul 6, 2026	128.44	133.66	128.00	131.24	131.24	2.61%	505
Jul 3, 2026	129.98	129.98	127.52	127.90	127.90	-0.34%	11
Jul 2, 2026	128.48	128.78	127.44	128.34	128.34	-0.67%	267
Jul 1, 2026	124.00	129.38	124.00	129.20	129.20	4.87%	180
Jun 30, 2026	120.62	123.20	119.68	123.20	123.20	1.89%	348
Jun 29, 2026	116.66	122.00	116.62	120.92	120.92	6.18%	214