Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	51.30	51.97	49.12	50.02	50.02	-2.87%	2,236,160
Dec 15, 2025	51.08	52.10	50.30	51.50	51.50	-1.76%	2,233,729
Dec 12, 2025	51.50	52.98	50.62	52.42	52.42	1.45%	2,521,242
Dec 11, 2025	53.00	53.29	51.16	51.67	51.67	-0.52%	2,787,598
Dec 10, 2025	52.88	53.39	51.00	51.94	51.94	-2.37%	3,355,192
Dec 9, 2025	54.56	55.10	53.03	53.20	53.20	-2.76%	2,939,536
Dec 8, 2025	52.84	55.66	52.36	54.71	54.71	4.89%	4,497,053
Dec 5, 2025	52.02	52.70	51.10	52.16	52.16	0.40%	1,805,466
Dec 4, 2025	52.02	52.59	50.90	51.95	51.95	-1.24%	2,087,251
Dec 3, 2025	53.38	53.79	52.00	52.60	52.60	-2.25%	3,000,629
Dec 2, 2025	53.59	55.82	52.81	53.81	53.81	-0.35%	3,587,424
Dec 1, 2025	53.19	54.88	52.08	54.00	54.00	2.66%	4,096,526
Nov 28, 2025	51.56	52.95	51.18	52.60	52.60	2.14%	2,639,741
Nov 27, 2025	51.79	53.34	51.34	51.50	51.50	-0.77%	2,791,805
Nov 26, 2025	52.10	53.30	51.65	51.90	51.90	-1.61%	3,039,744
Nov 25, 2025	53.34	54.20	52.36	52.75	52.75	1.70%	3,567,720
Nov 24, 2025	51.60	52.30	50.44	51.87	51.87	1.59%	3,084,403
Nov 21, 2025	51.97	54.88	50.23	51.06	51.06	-8.97%	5,097,613
Nov 20, 2025	58.28	58.90	55.15	56.09	56.09	-2.38%	3,517,291
Nov 19, 2025	58.48	59.90	56.40	57.46	57.46	-3.40%	5,046,536
Nov 18, 2025	62.42	62.85	59.48	59.48	59.48	-5.15%	4,234,268
Nov 17, 2025	61.63	65.21	60.88	62.71	62.71	4.71%	5,727,336
Nov 14, 2025	61.88	62.55	58.58	59.89	59.89	-8.50%	7,519,135
Nov 13, 2025	64.04	68.66	63.30	65.45	65.45	2.52%	6,997,861
Nov 12, 2025	63.50	67.99	62.55	63.84	63.84	-0.84%	6,413,330