Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	95.00	99.77	94.01	96.18	96.18	-1.92%	4,032,524
Feb 12, 2026	99.04	100.27	96.00	98.06	98.06	0.48%	5,480,149
Feb 11, 2026	96.50	98.78	93.92	97.59	97.59	1.13%	4,314,064
Feb 10, 2026	99.29	101.80	95.80	96.50	96.50	-3.66%	3,925,749
Feb 9, 2026	104.75	104.76	96.11	100.17	100.17	-1.89%	5,379,802
Feb 6, 2026	108.04	110.37	101.11	102.10	102.10	-7.36%	4,728,497
Feb 5, 2026	101.00	111.50	101.00	110.21	110.21	3.97%	5,241,569
Feb 4, 2026	105.52	108.17	101.01	106.00	106.00	-3.45%	6,431,404
Feb 3, 2026	109.99	112.80	105.61	109.79	109.79	6.51%	7,357,495
Feb 2, 2026	105.50	110.45	103.01	103.08	103.08	-8.23%	5,799,430
Jan 30, 2026	108.00	121.00	108.00	112.32	112.32	10.30%	9,168,513
Jan 29, 2026	103.01	115.00	101.00	101.83	101.83	1.73%	9,524,034