Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	126.32	130.49	116.52	116.74	116.74	-7.35%	6,264,572
Jul 9, 2026	120.64	126.33	115.41	126.00	126.00	7.61%	6,814,168
Jul 8, 2026	122.00	124.84	115.20	117.09	117.09	-3.21%	4,871,406
Jul 7, 2026	124.43	128.54	120.00	120.97	120.97	-5.51%	4,862,792
Jul 6, 2026	133.55	133.71	123.22	128.03	128.03	-1.05%	6,936,119
Jul 3, 2026	120.00	134.55	118.36	129.39	129.39	6.58%	7,687,954
Jul 2, 2026	122.24	131.81	120.78	121.40	121.40	-8.37%	7,095,237
Jul 1, 2026	137.60	144.94	131.28	132.49	132.49	-5.36%	8,959,635
Jun 30, 2026	125.90	141.88	123.51	140.00	140.00	9.49%	8,532,274
Jun 29, 2026	129.58	135.00	118.00	127.87	127.87	-2.23%	9,319,611
Jun 26, 2026	135.00	145.00	127.80	130.78	130.78	-4.93%	10,474,099
Jun 25, 2026	132.60	140.28	129.36	137.56	137.56	7.68%	10,372,611
Jun 24, 2026	109.51	127.75	109.01	127.75	127.75	13.44%	8,209,999
Jun 23, 2026	116.15	119.22	110.45	112.62	112.62	-3.07%	8,495,598
Jun 22, 2026	112.32	116.92	108.72	116.19	116.18	4.24%	10,842,690
Jun 18, 2026	106.92	115.30	106.92	111.46	111.46	4.46%	11,373,543
Jun 17, 2026	94.90	107.75	93.59	106.71	106.71	10.70%	9,714,070
Jun 16, 2026	94.06	98.12	92.85	96.39	96.39	1.97%	7,298,594
Jun 15, 2026	86.83	96.92	85.00	94.53	94.53	12.11%	6,246,165
Jun 12, 2026	89.23	93.27	84.08	84.32	84.32	-1.47%	5,241,703
Jun 11, 2026	85.03	88.42	83.85	85.58	85.58	-1.07%	3,646,629
Jun 10, 2026	87.67	89.60	85.15	86.50	86.50	-3.47%	4,020,646
Jun 9, 2026	84.50	90.67	83.27	89.61	89.61	9.43%	4,908,529
Jun 8, 2026	78.92	84.74	78.92	81.89	81.88	-5.96%	5,026,410
Jun 5, 2026	88.22	91.54	86.15	87.08	87.08	-4.87%	4,834,192
Jun 4, 2026	86.17	94.23	85.63	91.54	91.54	3.84%	6,388,692
Jun 3, 2026	88.42	92.19	86.15	88.15	88.15	0.09%	5,862,988
Jun 2, 2026	89.13	91.39	84.44	88.08	88.08	-	5,078,433
Jun 1, 2026	93.71	95.10	87.69	88.08	88.08	-5.31%	5,380,651
May 29, 2026	100.92	102.45	92.05	93.02	93.02	-7.65%	7,741,165
May 28, 2026	99.18	102.75	96.88	100.72	100.72	2.26%	9,541,664
May 27, 2026	96.92	106.69	96.66	98.49	98.49	4.76%	10,592,325
May 26, 2026	96.55	96.93	91.54	94.02	94.02	-3.15%	5,619,110
May 25, 2026	95.52	99.23	93.35	97.08	97.08	1.86%	6,491,943
May 22, 2026	90.72	96.11	90.72	95.31	95.31	7.04%	7,041,694
May 21, 2026	99.23	101.15	87.69	89.04	89.04	-7.57%	8,932,657
May 20, 2026	95.19	97.83	94.75	96.33	96.33	0.18%	5,730,765
May 19, 2026	95.50	96.83	92.35	96.15	96.15	-1.51%	5,956,923
May 18, 2026	92.79	99.92	92.31	97.62	97.62	5.21%	7,984,272
May 15, 2026	93.65	96.92	89.23	92.79	92.79	-1.37%	7,599,087
May 14, 2026	96.92	99.29	94.06	94.08	94.08	-3.40%	7,455,417
May 13, 2026	93.85	98.15	91.42	97.39	97.38	1.43%	8,298,094
May 12, 2026	98.43	99.13	94.05	96.02	96.02	-4.28%	8,539,654
May 11, 2026	92.67	101.15	90.00	100.31	100.31	14.89%	9,806,135
May 8, 2026	83.75	88.46	83.00	87.31	87.31	1.50%	6,934,176
May 7, 2026	82.22	86.82	81.52	86.02	86.02	3.80%	8,417,850
May 6, 2026	79.23	86.92	78.23	82.87	82.87	10.80%	10,126,676
Apr 30, 2026	73.69	75.65	73.02	74.79	74.79	1.39%	6,170,960
Apr 29, 2026	72.69	75.29	71.39	73.77	73.77	0.01%	8,020,056
Apr 28, 2026	72.77	76.31	71.16	73.76	73.76	0.75%	7,612,780