Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	90.98	100.10	90.00	98.80	98.80	9.53%	7,811,735
Mar 13, 2026	89.58	94.66	88.80	90.20	90.20	-1.64%	2,927,544
Mar 12, 2026	92.14	94.96	89.90	91.70	91.70	-0.56%	3,196,459
Mar 11, 2026	93.43	95.60	91.29	92.22	92.22	-1.30%	4,935,651
Mar 10, 2026	92.10	94.43	89.60	93.43	93.43	4.40%	5,184,997
Mar 9, 2026	86.00	90.09	84.32	89.49	89.49	-0.84%	2,896,444
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