Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	90.01	92.80	89.11	90.25	90.25	0.28%	3,980,711
Mar 5, 2026	90.40	94.50	87.88	90.00	90.00	3.09%	5,046,433
Mar 4, 2026	85.88	90.50	85.88	87.30	87.30	4.71%	5,770,244
Mar 3, 2026	94.52	96.19	83.00	83.37	83.37	-12.31%	5,999,829
Mar 2, 2026	96.51	100.32	94.77	95.07	95.07	-4.74%	4,859,262
Feb 27, 2026	96.50	100.99	96.15	99.80	99.80	0.90%	4,065,106
Feb 26, 2026	98.80	101.66	96.85	98.91	98.91	2.17%	4,863,860
Feb 25, 2026	100.84	101.80	93.93	96.81	96.81	-5.15%	6,307,700
Feb 24, 2026	96.85	107.00	94.03	102.07	102.07	6.12%	5,670,496
Feb 13, 2026	95.00	99.77	94.01	96.18	96.18	-1.92%	4,032,524
Feb 12, 2026	99.04	100.27	96.00	98.06	98.06	0.48%	5,480,149
Feb 11, 2026	96.50	98.78	93.92	97.59	97.59	1.13%	4,314,064
Feb 10, 2026	99.29	101.80	95.80	96.50	96.50	-3.66%	3,925,749
Feb 9, 2026	104.75	104.76	96.11	100.17	100.17	-1.89%	5,379,802
Feb 6, 2026	108.04	110.37	101.11	102.10	102.10	-7.36%	4,728,497
Feb 5, 2026	101.00	111.50	101.00	110.21	110.21	3.97%	5,241,569
Feb 4, 2026	105.52	108.17	101.01	106.00	106.00	-3.45%	6,431,404
Feb 3, 2026	109.99	112.80	105.61	109.79	109.79	6.51%	7,357,495
Feb 2, 2026	105.50	110.45	103.01	103.08	103.08	-8.23%	5,799,430
Jan 30, 2026	108.00	121.00	108.00	112.32	112.32	10.30%	9,168,513
Jan 29, 2026	103.01	115.00	101.00	101.83	101.83	1.73%	9,524,034
Jan 28, 2026	95.00	104.97	92.02	100.10	100.10	6.78%	8,297,799
Jan 27, 2026	81.00	95.00	80.90	93.74	93.74	14.53%	8,640,491
Jan 26, 2026	83.00	87.09	80.52	81.85	81.85	-2.68%	5,009,486
Jan 23, 2026	80.20	87.25	80.20	84.10	84.10	2.05%	6,047,911
Jan 22, 2026	80.10	87.99	77.00	82.41	82.41	5.63%	9,915,182
Jan 21, 2026	77.54	82.44	77.21	78.02	78.02	-1.39%	8,086,618
Jan 20, 2026	74.00	79.18	72.82	79.12	79.12	4.04%	10,252,871
Jan 19, 2026	73.49	79.00	70.30	76.05	76.05	3.47%	10,197,065
Jan 16, 2026	70.90	75.26	69.50	73.50	73.50	6.09%	11,420,620
Jan 15, 2026	68.50	70.80	67.60	69.28	69.28	-1.25%	6,897,825
Jan 14, 2026	70.00	71.40	66.83	70.16	70.16	2.20%	9,193,394
Jan 13, 2026	71.00	71.62	68.27	68.65	68.65	-4.47%	6,340,117
Jan 12, 2026	72.00	72.99	69.50	71.86	71.86	1.58%	7,689,033
Jan 9, 2026	70.99	73.17	68.90	70.74	70.74	-3.72%	8,017,908
Jan 8, 2026	73.77	76.98	72.14	73.47	73.47	-2.07%	9,790,885
Jan 7, 2026	79.42	79.88	72.81	75.02	75.02	7.56%	14,456,910
Jan 6, 2026	64.94	75.00	64.00	69.75	69.75	5.43%	15,803,800
Jan 5, 2026	56.35	66.16	56.01	66.16	66.16	20.01%	12,929,920
Dec 31, 2025	56.50	56.80	54.57	55.13	55.13	-1.90%	4,453,805
Dec 30, 2025	57.11	58.83	55.80	56.20	56.20	-2.26%	5,557,104
Dec 29, 2025	60.01	62.42	57.22	57.50	57.50	-5.12%	10,149,494
Dec 26, 2025	59.11	67.10	58.50	60.60	60.60	2.09%	12,379,557
Dec 25, 2025	54.41	62.90	54.41	59.36	59.36	13.24%	14,158,562
Dec 24, 2025	51.15	53.50	50.80	52.42	52.42	2.48%	3,168,937
Dec 23, 2025	51.73	52.11	50.40	51.15	51.15	0.73%	2,259,972
Dec 22, 2025	50.97	51.89	50.60	50.78	50.78	0.61%	2,457,585
Dec 19, 2025	53.34	53.63	50.36	50.47	50.47	-3.98%	3,408,970
Dec 18, 2025	50.86	53.69	50.68	52.56	52.56	2.50%	2,935,479
Dec 17, 2025	50.40	51.33	49.02	51.28	51.28	2.52%	2,421,831