BIT:XZWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	80.59	81.00	80.18	80.17	80.17	-0.93%	2,192
Mar 4, 2026	80.71	80.71	80.71	80.92	80.92	1.43%	109
Mar 3, 2026	80.36	80.36	79.28	79.78	79.78	-1.77%	75
Mar 2, 2026	80.86	81.45	80.82	81.22	81.22	-0.75%	3,019
Feb 27, 2026	82.00	82.00	81.75	81.83	81.83	-0.41%	1,742
Feb 26, 2026	82.48	82.48	81.88	82.17	82.17	-0.23%	10,061
Feb 25, 2026	81.97	81.97	81.94	82.36	82.36	0.89%	65
Feb 24, 2026	81.32	81.32	81.32	81.63	81.63	0.34%	123
Feb 23, 2026	82.06	82.06	81.11	81.35	81.35	-0.82%	491
Feb 20, 2026	81.72	82.29	81.72	82.02	82.02	0.44%	729
Feb 19, 2026	81.80	81.80	81.43	81.66	81.66	-0.51%	1,058
Feb 18, 2026	81.79	82.01	81.72	82.08	82.08	0.85%	252
Feb 17, 2026	81.31	81.39	80.83	81.39	81.39	-0.17%	872
Feb 16, 2026	81.68	81.68	81.53	81.53	81.53	-0.18%	28
Feb 13, 2026	81.43	81.72	81.43	81.68	81.68	-0.11%	21,884
Feb 12, 2026	82.80	82.80	82.72	81.77	81.77	-0.91%	1,970
Feb 11, 2026	83.14	83.14	83.02	82.52	82.52	-0.85%	223
Feb 10, 2026	83.25	83.25	83.05	83.23	83.23	0.06%	225
Feb 9, 2026	82.71	83.18	82.43	83.18	83.18	1.38%	45
Feb 6, 2026	81.02	82.05	80.99	82.05	82.05	1.12%	4,749
Feb 5, 2026	81.97	81.97	80.83	81.14	81.14	-1.28%	1,496
Feb 4, 2026	82.07	82.30	82.07	82.19	82.19	-0.24%	313
Feb 3, 2026	83.56	83.60	82.44	82.39	82.39	-1.16%	1,348
Feb 2, 2026	82.38	83.36	82.38	83.36	83.36	0.51%	2,132
Jan 30, 2026	82.69	83.10	82.67	82.94	82.94	0.61%	17,952
Jan 29, 2026	83.92	83.92	82.39	82.44	82.44	-1.87%	3,627
Jan 28, 2026	84.25	84.28	83.95	84.01	84.01	0.07%	1,008
Jan 27, 2026	83.95	84.03	83.86	83.95	83.95	0.23%	5,016
Jan 26, 2026	83.23	83.23	83.23	83.76	83.76	0.17%	72
Jan 23, 2026	83.36	83.62	83.36	83.62	83.62	-0.01%	4,772
Jan 22, 2026	83.55	83.69	83.40	83.63	83.63	0.94%	227
Jan 21, 2026	82.28	82.93	81.81	82.85	82.85	0.25%	621
Jan 20, 2026	82.18	82.70	82.17	82.64	82.64	-0.21%	14,384
Jan 19, 2026	83.00	83.00	82.78	82.81	82.81	-1.30%	320
Jan 16, 2026	84.11	84.12	83.66	83.90	83.90	-0.27%	1,922
Jan 15, 2026	83.92	84.14	83.89	84.13	84.13	0.59%	5,385
Jan 14, 2026	84.05	84.05	83.54	83.64	83.64	-0.49%	17,896
Jan 13, 2026	84.23	84.35	83.87	84.05	84.05	-0.17%	12,483
Jan 12, 2026	83.88	84.13	83.69	84.19	84.19	0.11%	18,343
Jan 9, 2026	83.78	83.80	83.78	84.10	84.10	0.48%	8
Jan 8, 2026	83.66	83.75	83.56	83.70	83.70	-0.26%	807
Jan 7, 2026	83.62	83.96	83.62	83.92	83.92	0.79%	174
Jan 6, 2026	83.17	83.50	83.17	83.26	83.26	-0.08%	175
Jan 5, 2026	82.84	83.33	82.77	83.33	83.33	0.94%	50
Jan 2, 2026	82.96	83.20	82.55	82.55	82.55	-0.84%	5,348
Dec 30, 2025	83.09	83.12	83.09	83.25	83.25	0.26%	60
Dec 29, 2025	83.21	83.22	83.07	83.03	83.03	-0.16%	92
Dec 23, 2025	82.99	83.16	82.90	83.16	83.16	0.31%	10,773
Dec 22, 2025	82.63	82.83	82.61	82.90	82.90	0.53%	2,657
Dec 19, 2025	81.85	82.40	81.85	82.46	82.46	0.46%	776