BIT:1ZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	37.37	37.37	37.37	37.37	37.37	-2.92%	-
Mar 25, 2026	38.50	38.50	38.50	38.50	38.50	-0.10%	-
Mar 24, 2026	38.54	38.54	38.54	38.54	38.54	3.19%	-
Mar 23, 2026	37.35	37.35	37.35	37.35	37.35	-3.34%	-
Mar 20, 2026	38.64	38.64	38.64	38.64	38.64	-1.25%	-
Mar 19, 2026	39.13	39.13	39.13	39.13	39.13	-0.22%	-
Mar 18, 2026	39.21	39.21	39.21	39.21	39.21	0.97%	-
Mar 17, 2026	38.69	38.69	37.80	38.84	38.84	7.40%	336
Mar 16, 2026	36.16	36.16	36.16	36.16	36.16	-3.77%	-
Mar 13, 2026	37.58	37.58	37.58	37.58	37.58	2.30%	-
Mar 12, 2026	36.73	36.73	36.73	36.73	36.73	-3.30%	-
Mar 11, 2026	37.99	37.99	37.99	37.99	37.99	-0.35%	-
Mar 10, 2026	38.12	38.12	38.12	38.12	38.12	2.10%	-
Mar 9, 2026	37.34	37.34	37.34	37.34	37.34	-3.94%	-
Mar 6, 2026	38.87	38.87	38.87	38.87	38.87	-4.72%	-
Mar 5, 2026	40.79	40.79	40.79	40.79	40.79	1.86%	-
Mar 4, 2026	40.25	40.25	40.25	40.05	40.05	4.32%	16
Mar 3, 2026	36.90	36.90	36.65	38.39	38.39	1.67%	260
Mar 2, 2026	37.46	37.47	36.52	37.76	37.76	-1.68%	732
Feb 27, 2026	38.40	38.40	38.40	38.40	38.40	-3.14%	-
Feb 26, 2026	39.65	39.65	39.65	39.65	39.65	3.08%	-
Feb 25, 2026	38.46	38.46	38.46	38.46	38.46	4.44%	-
Feb 24, 2026	36.83	36.83	36.83	36.83	36.83	-1.97%	-
Feb 23, 2026	37.57	37.57	37.57	37.57	37.57	-3.28%	-
Feb 20, 2026	39.77	39.77	39.77	38.84	38.84	2.22%	15
Feb 19, 2026	38.00	38.00	38.00	38.00	38.00	1.46%	-
Feb 18, 2026	37.45	37.45	37.45	37.45	37.45	1.30%	-
Feb 17, 2026	36.66	36.66	36.66	36.97	36.97	2.42%	358
Feb 16, 2026	36.10	36.10	36.10	36.10	36.10	0.59%	-
Feb 13, 2026	35.89	35.89	35.89	35.89	35.89	-2.96%	-
Feb 12, 2026	38.65	38.65	38.65	36.98	36.98	-1.73%	374
Feb 11, 2026	44.02	44.02	44.02	37.63	37.63	-19.93%	53
Feb 10, 2026	47.00	47.00	47.00	47.00	47.00	1.56%	-
Feb 9, 2026	46.28	46.28	46.28	46.28	46.28	-1.22%	-
Feb 6, 2026	45.71	47.02	45.71	46.85	46.85	-1.29%	494
Feb 5, 2026	47.46	47.46	47.46	47.46	47.46	-3.68%	-
Feb 4, 2026	49.27	49.27	49.27	49.27	49.27	-4.79%	-
Feb 3, 2026	52.24	52.24	52.24	51.75	51.75	-4.29%	237
Feb 2, 2026	54.07	54.07	54.07	54.07	54.07	1.65%	-
Jan 30, 2026	53.19	53.19	53.19	53.19	53.19	-3.06%	-
Jan 29, 2026	54.87	54.87	54.87	54.87	54.87	-2.07%	-
Jan 28, 2026	56.03	56.03	56.03	56.03	56.03	-0.53%	-
Jan 27, 2026	56.33	56.33	56.33	56.33	56.33	-3.25%	-
Jan 26, 2026	58.22	58.22	58.22	58.22	58.22	-0.05%	-
Jan 23, 2026	58.25	58.25	58.25	58.25	58.25	1.76%	-
Jan 22, 2026	57.24	57.24	57.24	57.24	57.24	3.10%	-
Jan 21, 2026	55.52	55.52	55.52	55.52	55.52	-2.77%	-
Jan 20, 2026	57.10	57.10	57.10	57.10	57.10	-3.95%	-
Jan 19, 2026	59.45	59.45	59.45	59.45	59.45	-1.57%	-
Jan 16, 2026	60.40	60.40	60.40	60.40	60.40	3.73%	-