BIT:1ZTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	95.32	95.32	81.44	81.44	-	-16.23%	3,639
May 6, 2026	97.84	97.84	97.84	97.22	97.22	0.77%	4
May 5, 2026	96.16	96.16	95.46	96.48	96.48	-0.14%	125
May 4, 2026	97.12	97.12	96.84	96.62	96.62	-1.15%	100
Apr 30, 2026	97.60	98.00	97.60	97.74	97.74	0.04%	80
Apr 29, 2026	99.20	99.20	98.10	97.70	97.70	-2.69%	15
Apr 28, 2026	100.40	100.40	100.40	100.40	100.40	-0.99%	-
Apr 27, 2026	100.45	101.60	98.40	101.40	101.40	3.09%	113
Apr 24, 2026	100.20	100.20	99.28	98.36	98.36	-1.26%	11
Apr 23, 2026	99.62	99.62	99.62	99.62	99.62	-1.27%	-
Apr 22, 2026	100.90	100.90	100.90	100.90	100.90	-1.42%	-
Apr 21, 2026	104.75	104.75	104.75	102.35	102.35	-1.54%	2
Apr 20, 2026	103.95	103.95	103.95	103.95	103.95	20.01%	-
Apr 17, 2026	86.62	86.62	86.62	86.62	86.62	-15.12%	-
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