Bitzero Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	4.99	4.99	4.70	4.93	4.93	3.57%	135,980
May 25, 2026	4.50	5.20	4.50	4.76	4.76	6.97%	192,308
May 22, 2026	4.46	4.68	4.30	4.45	4.45	0.45%	108,850
May 21, 2026	4.66	4.80	4.38	4.43	4.43	-5.94%	118,974
May 20, 2026	4.88	4.88	4.68	4.71	4.71	-1.87%	62,975
May 19, 2026	5.02	5.02	4.74	4.80	4.80	3.23%	125,228
May 15, 2026	4.79	4.79	4.50	4.65	4.65	-2.11%	86,465
May 14, 2026	4.84	4.84	4.60	4.75	4.75	-1.25%	73,205
May 13, 2026	4.99	4.99	4.52	4.81	4.81	-2.43%	160,757
May 12, 2026	5.09	5.09	4.76	4.93	4.93	-0.40%	84,300
May 11, 2026	4.95	5.10	4.80	4.95	4.95	2.06%	188,023
May 8, 2026	4.79	5.14	4.69	4.85	4.85	2.75%	300,531
May 7, 2026	3.40	4.99	3.30	4.72	4.72	47.04%	733,952
May 6, 2026	3.15	3.32	3.11	3.21	3.21	7.00%	121,089
May 5, 2026	4.10	4.10	2.43	3.00	3.00	22.45%	399,316
May 4, 2026	2.58	2.58	2.36	2.45	2.45	-2.78%	17,812
May 1, 2026	2.58	2.58	2.42	2.52	2.52	-2.70%	32,900
Apr 30, 2026	2.59	2.59	2.42	2.59	2.59	1.97%	19,840
Apr 29, 2026	2.58	2.58	2.49	2.54	2.54	-1.93%	7,720
Apr 28, 2026	2.58	2.59	2.47	2.59	2.59	1.97%	25,990
Apr 27, 2026	2.60	2.61	2.49	2.54	2.54	1.60%	66,612
Apr 24, 2026	2.45	2.60	2.40	2.50	2.50	6.38%	81,719
Apr 23, 2026	2.31	2.36	2.22	2.35	2.35	11.90%	77,890
Apr 22, 2026	2.25	2.40	2.05	2.10	2.10	-6.67%	35,704
Apr 21, 2026	2.25	2.42	2.17	2.25	2.25	-	44,810
Apr 20, 2026	2.25	2.40	2.16	2.25	2.25	-	48,817
Apr 17, 2026	2.47	2.47	2.23	2.25	2.25	-7.41%	24,367
Apr 16, 2026	2.48	2.48	2.35	2.43	2.43	-0.82%	16,400
Apr 15, 2026	2.45	2.48	2.36	2.45	2.45	2.08%	5,521
Apr 14, 2026	2.49	2.50	2.35	2.40	2.40	-3.61%	28,085
Apr 13, 2026	2.50	2.52	2.45	2.49	2.49	-2.35%	14,300
Apr 10, 2026	2.60	2.60	2.38	2.55	2.55	-0.78%	22,200
Apr 9, 2026	2.60	2.60	2.55	2.57	2.57	-1.15%	15,768
Apr 8, 2026	2.39	2.65	2.33	2.60	2.60	8.79%	31,870
Apr 7, 2026	2.29	2.40	2.26	2.39	2.39	3.91%	21,262
Apr 6, 2026	2.31	2.33	2.23	2.30	2.30	-0.43%	25,217
Apr 2, 2026	2.30	2.35	2.19	2.31	2.31	-	40,937
Apr 1, 2026	2.29	2.40	2.20	2.31	2.31	0.43%	44,700
Mar 31, 2026	2.23	2.30	2.15	2.30	2.30	3.14%	14,015
Mar 30, 2026	2.30	2.30	2.13	2.23	2.23	-5.11%	38,731
Mar 27, 2026	2.27	2.35	2.23	2.35	2.35	3.52%	37,400
Mar 26, 2026	2.34	2.34	2.25	2.27	2.27	-4.22%	28,440
Mar 25, 2026	2.29	2.40	2.25	2.37	2.37	4.87%	39,395
Mar 24, 2026	2.39	2.43	2.26	2.26	2.26	-5.44%	41,025
Mar 23, 2026	2.30	2.39	2.20	2.39	2.39	4.37%	39,920
Mar 20, 2026	2.30	2.40	2.21	2.29	2.29	-0.43%	20,206
Mar 19, 2026	2.39	2.39	2.22	2.30	2.30	-6.12%	21,236
Mar 18, 2026	2.45	2.50	2.25	2.45	2.45	2.08%	41,874
Mar 17, 2026	2.30	2.44	2.30	2.40	2.40	7.62%	45,941
Mar 16, 2026	2.39	2.41	2.15	2.23	2.23	-6.69%	54,209