BIT:1ZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	24.48	24.48	24.48	24.48	24.48	2.49%	-
Oct 1, 2026	23.89	23.89	23.89	23.89	23.89	-0.21%	-
Sep 30, 2026	23.94	23.94	23.94	23.94	23.94	-0.19%	-
Sep 29, 2026	23.98	24.27	23.98	23.98	23.98	0.08%	600
Sep 28, 2026	24.46	24.46	24.46	23.96	23.96	-3.89%	163
Sep 25, 2026	25.08	25.08	25.01	24.93	24.93	1.07%	400
Sep 24, 2026	24.67	24.67	24.67	24.67	24.67	-5.97%	-
Sep 23, 2026	26.23	26.23	26.23	26.23	26.23	-2.65%	-
Sep 22, 2026	26.95	26.95	26.95	26.95	26.95	1.41%	-
Sep 21, 2026	26.57	26.57	26.57	26.57	26.57	0.42%	-
Sep 18, 2026	26.46	26.46	26.46	26.46	26.46	-0.45%	-
Sep 17, 2026	27.46	27.46	26.87	26.58	26.58	-3.94%	521
Sep 16, 2026	27.67	27.67	27.67	27.67	27.67	-0.65%	-
Sep 15, 2026	28.51	28.51	28.51	27.85	27.85	-2.69%	381
Sep 14, 2026	28.62	28.62	28.62	28.62	28.62	2.62%	-
Sep 11, 2026	27.39	27.39	27.39	27.89	27.89	2.35%	200
Sep 10, 2026	27.27	27.27	27.27	27.25	27.25	-1.36%	550
Sep 9, 2026	27.68	27.68	27.68	27.63	27.63	-1.60%	89
Sep 8, 2026	28.08	28.08	28.08	28.08	28.08	-5.20%	-
Sep 7, 2026	29.62	29.62	29.62	29.62	29.62	-0.69%	-
Sep 4, 2026	29.82	29.82	29.82	29.82	29.82	-0.88%	-
Sep 3, 2026	30.91	31.02	30.91	30.09	30.09	0.55%	471
Sep 2, 2026	29.92	29.92	29.92	29.92	29.92	2.48%	-
Sep 1, 2026	29.20	29.20	29.20	29.20	29.20	-4.03%	-
Aug 31, 2026	30.42	30.42	30.42	30.42	30.42	-1.79%	-
Aug 28, 2026	30.98	30.98	30.98	30.98	30.98	4.17%	-
Aug 27, 2026	29.74	29.74	29.74	29.74	29.74	-2.07%	-
Aug 26, 2026	30.37	30.37	30.37	30.37	30.37	-2.96%	-
Aug 25, 2026	32.10	32.10	32.10	31.29	31.29	-0.87%	814
Aug 24, 2026	31.57	31.57	31.57	31.57	31.57	1.81%	-
Aug 21, 2026	31.01	31.01	31.01	31.01	31.01	1.94%	-
Aug 20, 2026	30.42	30.42	30.42	30.42	30.42	-3.66%	-
Aug 19, 2026	31.57	31.57	31.57	31.57	31.57	4.90%	-
Aug 18, 2026	30.10	30.10	30.10	30.10	30.10	2.16%	-
Aug 17, 2026	29.46	29.46	29.46	29.46	29.46	-1.54%	-
Aug 14, 2026	29.92	29.92	29.92	29.92	29.92	0.91%	-
Aug 13, 2026	30.00	30.00	30.00	29.65	29.65	4.18%	150
Aug 12, 2026	28.57	28.57	28.57	28.46	28.46	-4.74%	30
Aug 11, 2026	29.88	29.88	29.88	29.88	29.88	3.99%	-
Aug 10, 2026	29.59	29.59	29.27	28.73	28.73	-1.64%	254
Aug 7, 2026	29.07	29.21	29.07	29.21	29.21	6.74%	153
Aug 6, 2026	29.03	29.03	26.60	27.37	27.37	-12.78%	820
Aug 5, 2026	31.38	31.38	31.38	31.38	31.38	1.54%	-
Aug 4, 2026	30.90	30.90	30.90	30.90	30.90	2.50%	-
Aug 3, 2026	30.63	30.63	30.63	30.15	30.15	4.06%	100
Jul 31, 2026	28.97	28.97	28.97	28.97	28.97	3.30%	-
Jul 30, 2026	28.05	28.05	28.05	28.05	28.05	-6.00%	-
Jul 29, 2026	29.84	29.84	29.84	29.84	29.84	1.27%	-
Jul 28, 2026	29.46	29.46	29.46	29.46	29.46	3.10%	-
Jul 27, 2026	28.58	28.58	28.58	28.58	28.58	5.40%	-