BIT:1ZTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	67.22	67.22	67.22	67.22	-	1.60%	6
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%	-
Jun 5, 2026	69.20	69.42	68.82	69.30	69.30	-1.00%	89
Jun 4, 2026	67.48	69.46	67.48	70.00	70.00	5.74%	397
Jun 3, 2026	66.34	66.50	65.64	66.20	66.20	2.07%	299
Jun 2, 2026	67.08	67.22	64.80	64.86	64.86	-2.35%	190
Jun 1, 2026	66.62	67.08	66.54	66.42	66.42	-1.89%	340
May 29, 2026	67.06	68.16	66.92	67.70	67.70	-0.88%	313
May 28, 2026	68.64	68.78	68.52	68.30	68.30	-0.90%	373
May 27, 2026	68.96	68.96	68.96	68.92	68.92	-0.61%	200
May 26, 2026	71.14	71.14	69.30	69.34	69.34	-2.53%	157
May 25, 2026	71.30	71.52	70.72	71.14	71.14	2.77%	268
May 22, 2026	69.14	69.14	69.14	69.22	69.22	1.70%	200
May 21, 2026	70.50	70.50	69.10	68.06	68.06	-0.06%	1,055
May 20, 2026	68.18	68.46	67.14	68.10	68.10	-0.44%	270
May 19, 2026	67.74	68.98	67.54	68.40	68.40	3.79%	164