BIT:1ZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	28.58	28.58	28.58	28.58	28.58	5.40%	-
Jul 24, 2026	26.20	26.20	26.20	27.11	27.11	3.79%	178
Jul 23, 2026	26.12	26.12	26.12	26.12	26.12	-5.38%	-
Jul 22, 2026	28.04	28.04	28.03	27.61	27.61	-1.66%	284
Jul 21, 2026	28.07	28.07	28.07	28.07	28.07	-3.21%	-
Jul 20, 2026	29.00	29.00	29.00	29.00	29.00	0.10%	-
Jul 17, 2026	28.97	28.97	28.97	28.97	28.97	-2.57%	-
Jul 16, 2026	29.74	29.74	29.74	29.74	29.74	0.19%	-
Jul 15, 2026	28.74	28.74	28.74	29.68	29.68	5.96%	20
Jul 14, 2026	27.69	27.69	27.69	28.01	28.01	-2.40%	159
Jul 13, 2026	28.70	28.70	28.70	28.70	28.70	0.23%	-
Jul 10, 2026	28.64	28.64	28.64	28.64	28.64	-0.38%	-
Jul 9, 2026	28.75	28.75	28.75	28.75	28.75	3.87%	-
Jul 8, 2026	27.68	27.68	27.68	27.68	27.68	-4.01%	-
Jul 7, 2026	28.83	28.83	28.83	28.83	28.83	-1.82%	-
Jul 6, 2026	29.24	29.24	29.24	29.37	29.37	-3.20%	168
Jul 3, 2026	30.34	30.34	30.34	30.34	30.34	3.59%	-
Jul 2, 2026	29.29	29.29	29.29	29.29	29.29	-0.98%	-
Jul 1, 2026	29.58	29.58	29.58	29.58	29.58	11.46%	-
Jun 30, 2026	27.76	27.76	27.76	26.54	26.54	-1.90%	700
Jun 29, 2026	27.05	27.05	27.05	27.05	27.05	-0.24%	-
Jun 26, 2026	27.12	27.12	27.12	27.12	27.12	4.03%	-
Jun 25, 2026	26.07	26.07	26.07	26.07	26.07	-6.07%	-
Jun 24, 2026	27.75	27.75	27.75	27.75	27.75	4.26%	-
Jun 23, 2026	26.62	26.62	26.62	26.62	26.62	-1.55%	-
Jun 22, 2026	27.04	27.04	27.04	27.04	27.04	-3.39%	-
Jun 19, 2026	27.99	27.99	27.99	27.99	27.99	0.14%	-
Jun 18, 2026	27.95	27.95	27.95	27.95	27.95	-5.42%	-
Jun 17, 2026	28.84	28.84	28.84	29.55	29.55	4.03%	261
Jun 16, 2026	28.40	28.40	28.40	28.40	28.40	-1.35%	-
Jun 15, 2026	28.79	28.79	28.79	28.79	28.79	2.02%	-
Jun 12, 2026	28.22	28.22	28.22	28.22	28.22	2.62%	-
Jun 11, 2026	28.06	28.06	27.99	27.50	27.50	-8.83%	603
Jun 10, 2026	30.17	30.17	30.17	30.17	30.17	-0.51%	-
Jun 9, 2026	30.32	30.32	30.32	30.32	30.32	-0.16%	-
Jun 8, 2026	30.37	30.37	30.37	30.37	30.37	0.03%	-
Jun 5, 2026	30.70	30.70	30.70	30.36	30.36	-3.47%	404
Jun 4, 2026	31.45	31.45	31.45	31.45	31.45	4.69%	-
Jun 3, 2026	30.04	30.04	30.04	30.04	30.04	-5.01%	-
Jun 2, 2026	31.63	31.63	31.63	31.63	31.63	3.40%	-
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%	-