BIT:1ZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.59	30.59	30.59	30.59	30.59	0.96%	-
May 29, 2026	30.30	30.30	30.30	30.30	30.30	-0.95%	-
May 28, 2026	30.59	30.59	30.59	30.59	30.59	-3.35%	-
May 27, 2026	31.65	31.65	31.65	31.65	31.65	1.23%	-
May 26, 2026	31.15	31.18	31.15	31.26	31.26	-7.54%	98
May 25, 2026	33.81	33.81	33.81	33.81	33.81	9.45%	-
May 22, 2026	30.89	30.89	30.89	30.89	30.89	0.02%	-
May 21, 2026	30.66	30.66	30.66	30.89	30.89	-0.47%	115
May 20, 2026	30.87	30.87	30.14	31.03	31.03	-1.90%	355
May 19, 2026	31.63	31.63	31.63	31.63	31.63	-4.50%	-
May 18, 2026	32.69	32.69	32.69	33.12	33.12	1.83%	40
May 15, 2026	31.98	31.98	31.98	32.53	32.53	-1.23%	69
May 14, 2026	32.57	32.57	32.57	32.93	32.93	-1.48%	158
May 13, 2026	32.42	32.42	32.42	33.43	33.43	-1.94%	45
May 12, 2026	34.09	34.09	34.09	34.09	34.09	-1.36%	-
May 11, 2026	34.56	34.56	34.56	34.56	34.56	-2.70%	-
May 8, 2026	36.51	36.51	35.65	35.52	35.52	-3.10%	82
May 7, 2026	36.38	36.66	36.38	36.65	36.65	-4.08%	62
May 6, 2026	38.21	38.21	38.21	38.21	38.21	1.89%	-
May 5, 2026	37.50	37.50	37.50	37.50	37.50	-1.30%	-
May 4, 2026	38.00	38.00	38.00	38.00	38.00	1.58%	-
Apr 30, 2026	37.09	37.09	37.08	37.41	37.41	0.62%	63
Apr 29, 2026	37.54	37.54	37.54	37.18	37.18	-2.67%	446
Apr 28, 2026	38.20	38.20	38.20	38.20	38.20	-2.82%	-
Apr 27, 2026	39.31	39.31	39.31	39.31	39.31	2.73%	-
Apr 24, 2026	38.26	38.26	38.26	38.26	38.26	-0.12%	-
Apr 23, 2026	38.31	38.31	38.31	38.31	38.31	-2.22%	-
Apr 22, 2026	40.26	40.26	40.26	39.18	39.18	-2.26%	20
Apr 21, 2026	40.08	40.08	40.08	40.08	40.08	1.26%	-
Apr 20, 2026	39.58	39.58	39.58	39.58	39.58	-1.46%	-
Apr 17, 2026	38.23	38.23	38.23	40.17	40.17	9.55%	91
Apr 16, 2026	36.67	36.67	36.67	36.67	36.67	-0.49%	-
Apr 15, 2026	36.85	36.85	36.85	36.85	36.85	5.44%	-
Apr 14, 2026	34.95	34.95	34.95	34.95	34.95	2.57%	-
Apr 13, 2026	34.07	34.07	34.07	34.07	34.07	0.19%	-
Apr 10, 2026	34.01	34.01	34.01	34.01	34.01	-0.67%	-
Apr 9, 2026	34.24	34.24	34.24	34.24	34.24	-4.89%	-
Apr 8, 2026	36.00	36.00	36.00	36.00	36.00	0.01%	-
Apr 7, 2026	35.99	35.99	35.99	35.99	35.99	0.60%	-
Apr 2, 2026	35.78	35.78	35.78	35.78	35.78	1.92%	-
Apr 1, 2026	35.10	35.10	35.10	35.10	35.10	-0.75%	-
Mar 31, 2026	35.37	35.37	35.37	35.37	35.37	-1.83%	-
Mar 30, 2026	36.03	36.03	36.03	36.03	36.03	1.49%	-
Mar 27, 2026	35.50	35.50	35.50	35.50	35.50	-5.02%	-
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%	-