BIT:1ZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	109.00	109.00	108.30	113.88	113.88	4.84%	35
Jun 25, 2026	112.50	112.50	110.46	108.62	108.62	-4.89%	150
Jun 24, 2026	111.06	111.60	109.84	114.20	114.20	2.77%	489
Jun 23, 2026	108.60	111.24	108.60	111.12	111.12	2.51%	240
Jun 22, 2026	109.24	111.92	107.48	108.40	108.40	0.58%	532
Jun 19, 2026	109.12	109.12	107.20	107.78	107.78	0.88%	9
Jun 18, 2026	107.40	108.34	107.40	106.84	106.84	-2.14%	25
Jun 17, 2026	110.12	110.60	108.90	109.18	109.18	0.13%	107
Jun 16, 2026	112.60	113.00	108.50	109.04	109.04	-4.05%	305
Jun 15, 2026	114.48	114.60	113.24	113.64	113.64	2.16%	101
Jun 12, 2026	107.08	110.68	107.08	111.24	111.24	4.27%	200
Jun 11, 2026	107.90	107.90	105.00	106.68	106.68	-3.35%	694
Jun 10, 2026	108.10	111.14	106.28	110.38	110.38	2.95%	543
Jun 9, 2026	112.76	112.78	107.22	107.22	107.22	-4.54%	625
Jun 8, 2026	112.80	114.08	110.52	112.32	112.32	-2.13%	274
Jun 5, 2026	116.00	116.00	115.10	114.76	114.76	-2.20%	21
Jun 4, 2026	114.76	117.34	114.04	117.34	117.34	0.17%	1,240
Jun 3, 2026	123.78	124.06	116.80	117.14	117.14	-3.16%	1,330
Jun 2, 2026	132.20	133.58	120.88	120.96	120.96	-9.09%	1,666
Jun 1, 2026	122.00	133.50	120.68	133.06	133.06	14.29%	2,123
May 29, 2026	112.76	116.76	112.60	116.42	116.42	7.32%	2,513
May 28, 2026	109.14	110.26	104.58	108.48	108.48	-0.22%	2,570
May 27, 2026	124.84	125.30	108.30	108.72	108.72	-32.96%	6,219
May 26, 2026	159.44	162.00	156.66	162.18	162.18	1.25%	581
May 25, 2026	160.20	160.54	158.84	160.18	160.18	4.46%	95
May 22, 2026	148.86	156.04	148.14	153.34	153.34	4.88%	554
May 21, 2026	148.56	148.56	146.20	146.20	146.20	-1.64%	48
May 20, 2026	149.86	149.86	146.00	148.64	148.64	-2.70%	363
May 19, 2026	151.98	156.58	150.84	152.76	152.76	3.22%	304
May 18, 2026	139.68	143.00	139.26	148.00	148.00	8.49%	166
May 15, 2026	132.36	136.94	132.36	136.42	136.42	1.49%	1,345
May 14, 2026	131.00	135.16	128.80	134.42	134.42	7.71%	672
May 13, 2026	124.70	126.20	123.52	124.80	124.80	-0.61%	287
May 12, 2026	126.02	126.60	125.00	125.56	125.56	-0.81%	71
May 11, 2026	129.62	129.62	125.72	126.58	126.58	-0.71%	241
May 8, 2026	129.62	129.62	124.44	127.48	127.48	-0.98%	82
May 7, 2026	121.54	129.10	121.54	128.74	128.74	10.09%	75
May 6, 2026	121.04	121.04	115.80	116.94	116.94	-3.77%	107
May 5, 2026	123.22	123.52	118.80	121.52	121.52	-0.56%	192
May 4, 2026	119.18	122.94	118.82	122.20	122.20	8.93%	376
Apr 30, 2026	114.00	114.40	110.74	112.18	112.18	-1.60%	259
Apr 29, 2026	115.42	115.42	115.42	114.00	114.00	-1.54%	7
Apr 28, 2026	115.00	116.86	114.02	115.78	115.78	0.28%	29