Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	131.20	133.19	119.67	120.92	120.92	-7.65%	5,954,743
May 28, 2026	128.93	133.57	125.94	130.94	130.94	2.26%	7,339,742
May 27, 2026	125.99	138.70	125.66	128.04	128.04	4.76%	8,147,943
May 26, 2026	125.51	126.01	119.00	122.22	122.22	-3.15%	4,322,393
May 25, 2026	124.18	129.00	121.35	126.20	126.20	1.86%	4,993,803
May 22, 2026	117.94	124.94	117.94	123.90	123.90	7.04%	5,416,689
May 21, 2026	129.00	131.50	114.00	115.75	115.75	-7.57%	6,871,275
May 20, 2026	123.75	127.18	123.17	125.23	125.23	0.18%	4,408,281
May 19, 2026	124.15	125.88	120.06	125.00	125.00	-1.51%	4,582,249
May 18, 2026	120.63	129.90	120.00	126.91	126.91	5.21%	6,141,748
May 15, 2026	121.74	126.00	116.00	120.63	120.63	-1.37%	5,845,452
May 14, 2026	126.00	129.08	122.28	122.30	122.30	-3.40%	5,734,937
May 13, 2026	122.00	127.60	118.85	126.60	126.60	1.43%	6,383,150
May 12, 2026	127.96	128.87	122.27	124.82	124.82	-4.28%	6,568,965
May 11, 2026	120.47	131.50	117.00	130.40	130.40	14.89%	7,543,181
May 8, 2026	108.88	115.00	107.90	113.50	113.50	1.50%	5,333,982
May 7, 2026	106.88	112.86	105.98	111.82	111.82	3.80%	6,475,270
May 6, 2026	103.00	113.00	101.70	107.73	107.73	10.80%	7,789,752
Apr 30, 2026	95.80	98.34	94.93	97.23	97.23	1.39%	4,746,893
Apr 29, 2026	94.50	97.88	92.80	95.90	95.90	0.01%	6,169,275
Apr 28, 2026	94.60	99.20	92.51	95.89	95.89	0.75%	5,855,985
Apr 27, 2026	96.78	98.68	92.90	95.18	95.18	-0.13%	6,312,620
Apr 24, 2026	100.83	104.29	91.92	95.30	95.30	-8.19%	10,861,638
Apr 23, 2026	105.00	106.00	100.36	103.80	103.80	1.97%	6,495,262
Apr 22, 2026	100.00	103.00	97.50	101.79	101.79	2.19%	5,662,313
Apr 21, 2026	97.20	100.48	94.11	99.61	99.61	2.37%	5,970,752
Apr 20, 2026	90.00	98.30	88.11	97.30	97.30	8.00%	7,911,618
Apr 17, 2026	84.02	91.46	83.00	90.09	90.09	6.41%	7,424,230
Apr 16, 2026	81.96	85.58	80.28	84.66	84.66	3.14%	4,576,717
Apr 15, 2026	83.50	85.00	81.28	82.08	82.08	-1.00%	5,415,788
Apr 14, 2026	78.77	84.79	78.07	82.91	82.91	7.19%	5,727,953
Apr 13, 2026	75.00	78.78	75.00	77.35	77.35	0.59%	3,152,774
Apr 10, 2026	78.37	79.94	76.90	76.90	76.90	-0.25%	4,156,253
Apr 9, 2026	76.03	78.77	74.65	77.09	77.09	-0.27%	3,122,044
Apr 8, 2026	74.50	77.48	73.46	77.30	77.30	8.42%	3,683,830
Apr 7, 2026	71.80	73.25	71.00	71.30	71.30	1.52%	2,165,971
Apr 3, 2026	71.36	71.81	69.40	70.23	70.23	-0.38%	2,499,703
Apr 2, 2026	73.18	73.86	69.80	70.50	70.50	-3.17%	2,697,369
Apr 1, 2026	74.52	74.75	71.62	72.81	72.81	2.20%	3,900,098
Mar 31, 2026	72.77	73.96	69.91	71.24	71.24	-3.49%	4,890,962
Mar 30, 2026	73.00	74.99	72.50	73.82	73.82	-1.07%	2,982,137
Mar 27, 2026	73.00	76.50	71.55	74.62	74.62	-0.72%	3,561,350
Mar 26, 2026	78.00	78.96	74.62	75.16	75.16	-6.11%	4,253,696
Mar 25, 2026	79.65	84.95	78.38	80.05	80.05	1.35%	5,626,030
Mar 24, 2026	77.11	78.98	73.16	78.98	78.98	3.76%	5,182,490
Mar 23, 2026	79.80	81.80	75.35	76.12	76.12	-8.95%	6,707,654
Mar 20, 2026	87.70	88.80	83.50	83.60	83.60	-4.68%	7,336,884
Mar 19, 2026	92.88	95.00	86.61	87.70	87.70	-13.42%	9,571,529
Mar 18, 2026	98.50	102.93	97.12	101.29	101.29	5.73%	6,254,799
Mar 17, 2026	100.00	103.00	95.80	95.80	95.80	-3.04%	4,489,808