Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	57.92	57.92	54.18	54.18	54.18	-5.87%	5,001,040
Oct 21, 2026	58.30	58.77	56.94	57.56	57.56	0.89%	4,391,056
Oct 20, 2026	54.80	58.49	54.78	57.05	57.05	2.79%	5,188,689
Oct 19, 2026	55.07	56.93	52.94	55.50	55.50	-1.12%	5,186,463
Oct 16, 2026	57.90	58.19	55.11	56.13	56.13	0.63%	4,814,019
Oct 15, 2026	56.90	57.60	55.18	55.78	55.78	-7.02%	5,754,995
Oct 14, 2026	61.99	62.50	59.75	59.99	59.99	-3.27%	2,954,072
Oct 13, 2026	59.82	63.18	57.85	62.02	62.02	-0.39%	4,683,031
Oct 12, 2026	64.85	64.85	61.87	62.26	62.26	-5.09%	4,420,153
Oct 9, 2026	66.71	66.88	61.15	65.60	65.60	-2.05%	5,534,214
Oct 8, 2026	72.62	72.62	66.00	66.97	66.97	-7.79%	5,168,213
Sep 30, 2026	76.01	77.00	72.51	72.63	72.63	-3.97%	3,718,741
Sep 29, 2026	72.12	76.46	72.12	75.63	75.63	3.26%	4,080,967
Sep 28, 2026	78.95	79.75	72.51	73.24	73.24	-8.12%	4,756,243
Sep 24, 2026	82.36	82.96	79.70	79.71	79.71	-4.33%	4,806,959
Sep 23, 2026	82.51	84.88	82.43	83.32	83.32	2.02%	5,563,143
Sep 22, 2026	82.48	84.70	80.90	81.67	81.67	1.14%	5,957,993
Sep 21, 2026	83.00	83.50	80.08	80.75	80.75	-0.47%	5,472,452
Sep 18, 2026	79.69	83.58	79.03	81.13	81.13	4.59%	7,860,628
Sep 17, 2026	79.00	80.80	77.40	77.57	77.57	-1.93%	5,922,698
Sep 16, 2026	76.71	79.90	75.27	79.10	79.10	3.24%	6,932,352
Sep 15, 2026	70.55	78.68	70.18	76.62	76.62	8.27%	9,387,167
Sep 14, 2026	70.56	71.82	68.41	70.77	70.77	-0.94%	3,526,299
Sep 11, 2026	72.95	74.45	69.08	71.44	71.44	-4.78%	5,533,272
Sep 10, 2026	73.62	76.58	73.25	75.03	75.03	0.98%	4,081,252
Sep 9, 2026	76.88	78.38	73.64	74.30	74.30	-1.95%	4,611,722
Sep 8, 2026	77.03	78.56	74.68	75.78	75.78	-1.38%	4,228,527
Sep 7, 2026	72.97	77.50	72.96	76.84	76.84	8.36%	7,091,984
Sep 4, 2026	75.30	76.50	70.03	70.91	70.91	-5.15%	4,749,769
Sep 3, 2026	75.09	76.28	72.51	74.76	74.76	0.85%	4,031,988
Sep 2, 2026	74.64	75.50	73.60	74.13	74.13	-1.94%	3,137,492
Sep 1, 2026	79.44	79.44	74.67	75.60	75.60	-3.46%	4,832,701
Aug 31, 2026	74.00	78.50	73.17	78.31	78.31	3.93%	5,271,091
Aug 28, 2026	79.00	80.32	75.27	75.35	75.35	-5.81%	6,011,931
Aug 27, 2026	73.56	80.62	73.56	80.00	80.00	9.14%	7,546,424
Aug 26, 2026	75.89	76.01	70.56	73.30	73.30	-3.43%	6,888,310
Aug 25, 2026	71.22	76.50	69.00	75.90	75.90	4.16%	5,360,526
Aug 24, 2026	75.45	76.39	70.50	72.87	72.87	-3.42%	4,633,342
Aug 21, 2026	73.92	77.49	73.92	75.45	75.45	1.34%	4,188,691
Aug 20, 2026	74.00	75.38	71.77	74.45	74.45	2.27%	5,183,271
Aug 19, 2026	78.83	80.68	71.71	72.80	72.80	-10.69%	6,283,463
Aug 18, 2026	80.99	83.33	79.50	81.51	81.51	0.53%	6,025,541
Aug 17, 2026	76.00	81.19	75.25	81.08	81.08	7.76%	6,181,663
Aug 14, 2026	73.89	76.68	72.56	75.24	75.24	4.91%	5,863,370
Aug 13, 2026	75.11	76.88	71.54	71.72	71.72	-2.17%	5,836,949
Aug 12, 2026	72.87	74.79	71.10	73.31	73.31	2.13%	4,389,761
Aug 11, 2026	72.17	73.67	70.66	71.78	71.78	-0.44%	4,217,091
Aug 10, 2026	74.97	75.31	70.11	72.10	72.10	-2.62%	5,997,938
Aug 7, 2026	70.89	74.80	69.22	74.04	74.04	4.72%	6,635,060
Aug 6, 2026	67.30	72.12	67.30	70.70	70.70	1.29%	6,680,050