Bitzero Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.53	2.63	2.50	2.50	2.50	-1.96%	52,245
Mar 4, 2026	2.39	2.55	2.32	2.55	2.55	9.44%	35,038
Mar 3, 2026	2.33	2.40	2.30	2.33	2.33	-1.69%	38,016
Mar 2, 2026	2.25	2.37	2.18	2.37	2.37	5.80%	40,650
Feb 27, 2026	2.31	2.40	2.18	2.24	2.24	-3.03%	29,834
Feb 26, 2026	2.39	2.50	2.23	2.31	2.31	-2.94%	37,434
Feb 25, 2026	2.39	2.40	2.33	2.38	2.38	0.85%	17,477
Feb 24, 2026	2.32	2.40	2.25	2.36	2.36	2.61%	34,510
Feb 23, 2026	2.47	2.59	2.27	2.30	2.30	-6.50%	17,879
Feb 20, 2026	2.30	3.06	2.25	2.46	2.46	5.58%	57,871
Feb 19, 2026	2.57	2.57	2.19	2.33	2.33	-8.63%	98,390
Feb 18, 2026	2.70	2.70	2.48	2.55	2.55	-1.92%	7,797
Feb 17, 2026	2.70	2.75	2.48	2.60	2.60	-3.70%	32,103
Feb 13, 2026	2.74	2.86	2.65	2.70	2.70	-2.53%	22,200
Feb 12, 2026	2.89	2.93	2.70	2.77	2.77	-4.15%	34,658
Feb 11, 2026	2.90	2.91	2.75	2.89	2.89	-0.34%	49,769
Feb 10, 2026	3.02	3.02	2.84	2.90	2.90	-2.68%	26,808
Feb 9, 2026	3.10	3.18	2.96	2.98	2.98	-2.93%	47,404
Feb 6, 2026	2.90	3.14	2.87	3.07	3.07	9.64%	41,774
Feb 5, 2026	2.88	2.90	2.70	2.80	2.80	-8.79%	33,344
Feb 4, 2026	3.40	3.40	2.80	3.07	3.07	-6.40%	67,451
Feb 3, 2026	3.40	3.40	3.25	3.28	3.28	-1.50%	18,032
Feb 2, 2026	3.50	3.50	3.17	3.33	3.33	-6.72%	67,462
Jan 30, 2026	3.60	3.60	3.50	3.57	3.57	-3.51%	40,900
Jan 29, 2026	3.85	3.85	3.55	3.70	3.70	-3.65%	51,605
Jan 28, 2026	3.80	3.84	3.55	3.84	3.84	1.05%	93,894
Jan 27, 2026	3.80	3.80	3.49	3.80	3.80	-	110,000
Jan 26, 2026	3.95	3.95	3.70	3.80	3.80	-3.80%	72,553
Jan 23, 2026	3.65	3.99	3.50	3.95	3.95	5.33%	74,725
Jan 22, 2026	3.80	3.80	3.50	3.75	3.75	-	100,723
Jan 21, 2026	3.80	3.80	3.50	3.75	3.75	1.35%	95,532
Jan 20, 2026	3.75	3.99	3.46	3.70	3.70	8.19%	138,678
Jan 19, 2026	3.41	3.42	3.25	3.42	3.42	0.29%	22,108
Jan 16, 2026	3.20	3.41	3.00	3.41	3.41	13.67%	149,021
Jan 15, 2026	2.87	3.00	2.77	3.00	3.00	9.09%	100,069
Jan 14, 2026	2.61	2.75	2.50	2.75	2.75	10.00%	67,166
Jan 13, 2026	2.37	2.75	2.34	2.50	2.50	5.49%	139,314
Jan 12, 2026	2.35	2.41	2.26	2.37	2.37	3.95%	74,630
Jan 9, 2026	2.20	2.35	2.20	2.28	2.28	-2.98%	18,950
Jan 8, 2026	2.35	2.35	2.25	2.35	2.35	-	32,071
Jan 7, 2026	2.37	2.37	2.34	2.35	2.35	-	23,879
Jan 6, 2026	2.38	2.40	2.33	2.35	2.35	-1.26%	49,404
Jan 5, 2026	2.40	2.40	2.33	2.38	2.38	1.28%	22,304
Jan 2, 2026	2.40	2.40	2.35	2.35	2.35	-	1,787
Dec 31, 2025	2.40	2.40	2.35	2.35	2.35	-2.08%	2,000
Dec 30, 2025	2.40	2.40	2.31	2.40	2.40	-	18,600
Dec 29, 2025	2.40	2.40	2.30	2.40	2.40	0.84%	5,152
Dec 24, 2025	2.40	2.40	2.37	2.38	2.38	0.42%	350
Dec 23, 2025	2.36	2.38	2.30	2.37	2.37	0.85%	9,055
Dec 22, 2025	2.40	2.40	2.30	2.35	2.35	-0.84%	7,520