BIT:1ZTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	65.98	65.98	64.30	64.32	64.32	0.31%	492
Aug 13, 2026	64.16	64.40	64.12	64.12	64.12	2.36%	342
Aug 12, 2026	65.34	65.34	62.70	62.64	62.64	-2.97%	103
Aug 11, 2026	64.58	65.58	64.58	64.56	64.56	2.09%	480
Aug 10, 2026	63.46	63.50	62.00	63.24	63.24	-2.59%	786
Aug 7, 2026	66.68	68.16	64.92	64.92	64.92	-2.67%	204
Aug 6, 2026	64.50	66.14	61.40	66.70	66.70	4.97%	2,336
Aug 5, 2026	65.82	66.02	63.84	63.54	63.54	-3.17%	291
Aug 4, 2026	67.32	67.32	65.62	65.62	65.62	-3.10%	502
Aug 3, 2026	67.36	68.00	67.30	67.72	67.72	2.08%	167
Jul 31, 2026	66.48	67.00	66.44	66.34	66.34	0.82%	175
Jul 30, 2026	67.48	67.48	65.70	65.80	65.80	-4.44%	43
Jul 29, 2026	68.40	69.04	68.00	68.86	68.86	-0.12%	488
Jul 28, 2026	68.24	68.54	68.00	68.94	68.94	1.20%	75
Jul 27, 2026	67.22	68.32	66.50	68.12	68.12	2.96%	252
Jul 24, 2026	66.08	66.24	66.08	66.16	66.16	1.07%	165
Jul 23, 2026	64.98	65.58	64.98	65.46	65.46	-0.09%	97
Jul 22, 2026	66.30	66.30	66.30	65.52	65.52	-0.85%	17
Jul 21, 2026	66.32	66.32	66.32	66.08	66.08	-0.45%	8
Jul 20, 2026	65.80	66.82	65.78	66.38	66.38	0.70%	267
Jul 17, 2026	74.08	74.08	63.84	65.92	65.92	-2.14%	270
Jul 16, 2026	65.00	67.36	65.00	67.36	67.36	2.90%	30
Jul 15, 2026	65.14	66.24	65.14	65.46	65.46	1.27%	118
Jul 14, 2026	66.78	66.78	64.48	64.64	64.64	-1.97%	54
Jul 13, 2026	66.30	66.30	66.30	65.94	65.94	-1.52%	15
Jul 10, 2026	66.26	66.26	66.26	66.96	66.96	1.92%	30
Jul 9, 2026	66.00	66.16	65.46	65.70	65.70	-0.48%	645
Jul 8, 2026	65.48	65.48	65.48	66.02	66.02	-1.05%	75
Jul 7, 2026	66.18	67.96	65.80	66.72	66.72	3.67%	936
Jul 6, 2026	66.78	67.82	64.30	64.36	64.36	-2.75%	889
Jul 3, 2026	66.78	66.78	66.78	66.18	66.18	1.60%	16
Jul 2, 2026	64.68	65.18	63.82	65.14	65.14	0.37%	193
Jul 1, 2026	63.32	65.62	63.32	64.90	64.90	3.15%	341
Jun 30, 2026	64.68	64.68	62.90	62.92	62.92	-3.76%	491
Jun 29, 2026	66.74	67.86	66.26	65.38	65.38	-2.48%	94
Jun 26, 2026	68.62	70.18	66.94	67.04	67.04	-3.21%	651
Jun 25, 2026	69.66	69.66	68.82	69.26	69.26	0.14%	70
Jun 24, 2026	68.30	69.24	68.30	69.16	69.16	3.10%	136
Jun 23, 2026	66.62	68.00	66.62	67.08	67.08	-0.09%	33
Jun 22, 2026	69.12	69.12	68.62	67.14	67.14	-3.12%	70
Jun 19, 2026	69.38	69.72	69.12	69.30	69.30	2.51%	247
Jun 18, 2026	67.72	67.72	67.60	67.60	67.60	-1.72%	94
Jun 17, 2026	68.82	68.88	68.00	68.78	68.78	1.51%	185
Jun 16, 2026	68.70	68.70	67.70	67.76	67.76	-2.17%	37
Jun 15, 2026	70.10	70.10	68.54	69.26	69.26	-0.55%	218
Jun 12, 2026	70.60	71.00	69.64	69.64	69.64	-0.09%	36
Jun 11, 2026	71.56	71.56	70.44	69.70	69.70	-2.38%	80
Jun 10, 2026	71.56	71.56	70.14	71.40	71.40	1.45%	535
Jun 9, 2026	67.98	70.72	67.98	70.38	70.38	3.53%	90
Jun 8, 2026	67.98	67.98	67.98	67.98	67.98	-1.90%	-