BIT:1ZTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	102.35	102.35	102.35	102.05	102.05	-0.49%	2
Apr 15, 2026	103.70	103.70	103.70	102.55	102.55	-	15
Apr 14, 2026	101.30	101.30	101.30	102.55	102.55	1.74%	25
Apr 13, 2026	100.80	100.80	100.80	100.80	100.80	0.15%	-
Apr 10, 2026	103.55	103.55	103.55	100.65	100.65	-0.54%	15
Apr 9, 2026	101.60	101.60	101.00	101.20	101.20	-0.49%	10
Apr 8, 2026	101.70	101.70	101.70	101.70	101.70	0.89%	-
Apr 7, 2026	102.80	102.80	102.80	100.80	100.80	-1.14%	15
Apr 2, 2026	101.64	101.64	101.62	101.96	101.96	0.59%	14
Apr 1, 2026	102.08	102.08	102.08	101.36	101.36	0.36%	5
Mar 31, 2026	101.00	101.00	101.00	101.00	101.00	0.22%	14
Mar 30, 2026	100.78	100.78	100.78	100.78	100.78	1.77%	-
Mar 27, 2026	99.03	99.03	99.03	99.03	99.03	-2.95%	-
Mar 26, 2026	102.04	102.04	102.04	102.04	102.04	1.51%	-
Mar 25, 2026	99.13	100.56	99.13	100.52	100.52	-0.12%	2
Mar 24, 2026	100.64	100.64	100.64	100.64	100.64	1.42%	-
Mar 23, 2026	101.42	101.42	99.03	99.23	99.23	-1.13%	121
Mar 20, 2026	100.36	100.36	100.36	100.36	100.36	-0.73%	-
Mar 19, 2026	101.10	101.10	101.10	101.10	101.10	-1.31%	-
Mar 18, 2026	107.30	107.30	107.30	102.44	102.44	-2.81%	14
Mar 17, 2026	103.32	103.32	103.32	105.40	105.40	3.03%	2
Mar 16, 2026	103.62	103.62	102.30	102.30	102.30	1.79%	18
Mar 13, 2026	101.32	101.32	101.10	100.50	100.50	-1.43%	4
Mar 12, 2026	101.96	101.96	101.96	101.96	101.96	-1.24%	-
Mar 11, 2026	103.24	103.24	103.24	103.24	103.24	-1.66%	-
Mar 10, 2026	104.98	104.98	104.98	104.98	104.98	2.02%	-
Mar 9, 2026	103.02	103.02	103.02	102.90	102.90	-1.30%	1
Mar 6, 2026	104.26	104.26	104.26	104.26	104.26	-2.20%	-
Mar 5, 2026	106.60	106.60	106.60	106.60	106.60	-1.30%	-
Mar 4, 2026	108.16	108.16	108.16	108.00	108.00	-0.52%	1
Mar 3, 2026	108.60	108.60	108.60	108.56	108.56	-1.00%	2
Mar 2, 2026	111.86	111.86	109.10	109.66	109.66	-0.98%	12
Feb 27, 2026	110.74	110.74	110.74	110.74	110.74	-0.07%	-
Feb 26, 2026	110.82	110.82	110.82	110.82	110.82	2.16%	-
Feb 25, 2026	108.58	108.58	108.58	108.48	108.48	-1.18%	1
Feb 24, 2026	106.64	107.52	106.64	109.78	109.78	2.54%	60
Feb 23, 2026	107.18	107.18	107.18	107.06	107.06	-0.87%	1
Feb 20, 2026	108.00	108.00	108.00	108.00	108.00	0.45%	-
Feb 19, 2026	107.52	107.52	107.52	107.52	107.52	-0.24%	-
Feb 18, 2026	108.46	108.46	106.80	107.78	107.78	0.43%	129
Feb 17, 2026	108.00	108.32	108.00	107.32	107.32	-6.53%	11
Feb 16, 2026	107.76	107.76	107.76	114.82	114.82	5.75%	1
Feb 13, 2026	109.20	109.20	109.20	108.58	108.58	-1.22%	70
Feb 12, 2026	113.30	113.38	113.30	109.92	109.92	0.77%	34
Feb 11, 2026	109.08	109.08	109.08	109.08	109.08	0.37%	-
Feb 10, 2026	108.68	108.68	108.68	108.68	108.68	1.91%	-
Feb 9, 2026	106.86	107.14	106.66	106.64	106.64	-1.79%	38
Feb 6, 2026	107.60	107.60	107.60	108.58	108.58	0.76%	20
Feb 5, 2026	107.76	107.76	107.76	107.76	107.76	-0.11%	-
Feb 4, 2026	107.88	107.88	107.88	107.88	107.88	2.43%	-