BIT:1ZTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	64.08	64.08	63.64	65.90	65.90	2.39%	154
May 15, 2026	64.94	65.50	64.92	64.36	64.36	0.19%	917
May 14, 2026	64.14	64.74	64.14	64.24	64.24	-0.16%	1,110
May 13, 2026	66.74	66.74	64.32	64.34	64.34	-1.11%	821
May 12, 2026	65.72	66.12	64.10	65.06	65.06	-2.40%	523
May 11, 2026	70.76	70.82	67.56	66.66	66.66	-4.64%	504
May 8, 2026	75.80	77.64	69.90	69.90	69.90	-4.33%	1,168
May 7, 2026	95.32	95.32	73.18	73.06	73.06	-24.85%	1,092
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