Bitzero Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	2.37	2.40	2.30	2.37	2.37	2.16%	8,300
Dec 18, 2025	2.42	2.45	2.27	2.32	2.32	-4.53%	33,345
Dec 17, 2025	2.28	2.47	2.28	2.43	2.43	8.00%	31,385
Dec 16, 2025	2.40	2.50	2.25	2.25	2.25	-8.16%	28,241
Dec 15, 2025	2.56	2.56	2.40	2.45	2.45	-2.78%	15,276
Dec 12, 2025	2.55	2.55	2.50	2.52	2.52	-1.18%	17,834
Dec 11, 2025	2.60	2.65	2.54	2.55	2.55	-3.04%	15,350
Dec 10, 2025	2.50	2.63	2.46	2.63	2.63	5.20%	29,200
Dec 9, 2025	2.50	2.50	2.35	2.50	2.50	-	46,008
Dec 8, 2025	2.60	2.60	2.30	2.50	2.50	-3.85%	42,169
Dec 5, 2025	2.66	2.66	2.55	2.60	2.60	-2.99%	38,563
Dec 4, 2025	2.70	2.70	2.57	2.68	2.68	-0.74%	31,432
Dec 3, 2025	2.70	2.87	2.66	2.70	2.70	-	17,969
Dec 2, 2025	2.90	2.90	2.60	2.70	2.70	0.75%	22,335
Dec 1, 2025	3.00	3.00	2.50	2.68	2.68	-9.46%	41,544
Nov 28, 2025	3.00	3.14	2.84	2.96	2.96	-1.50%	56,602
Nov 27, 2025	3.00	3.10	2.99	3.01	3.01	0.17%	27,420
Nov 26, 2025	3.15	3.15	2.31	3.00	3.00	-1.64%	199,324
Nov 25, 2025	3.40	3.40	2.90	3.05	3.05	-10.29%	26,418