Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	54.65	56.28	52.39	52.50	52.50	-2.62%	6,240,780
Nov 11, 2026	51.32	54.39	51.01	53.91	53.91	4.86%	5,476,238
Nov 10, 2026	52.07	52.43	51.01	51.41	51.41	3.46%	4,496,362
Nov 9, 2026	51.09	51.47	49.50	49.69	49.69	-0.04%	3,700,082
Nov 6, 2026	49.00	51.14	48.52	49.71	49.71	-5.94%	5,219,786
Nov 5, 2026	49.90	54.44	49.70	52.85	52.85	2.17%	6,869,810
Nov 4, 2026	47.01	51.93	46.07	51.73	51.73	12.12%	7,587,457
Nov 3, 2026	49.80	49.85	45.90	46.14	46.14	-8.94%	5,196,415
Nov 2, 2026	49.27	51.97	49.00	50.67	50.67	5.28%	6,266,033
Oct 30, 2026	48.42	52.13	48.07	48.13	48.13	-5.66%	5,391,330
Oct 29, 2026	54.60	55.00	51.00	51.02	51.02	-6.97%	4,996,824
Oct 28, 2026	53.68	56.08	52.82	54.84	54.84	6.69%	7,354,696
Oct 27, 2026	55.98	56.48	51.00	51.40	51.40	-5.64%	3,856,067
Oct 26, 2026	56.79	56.85	53.73	54.47	54.47	-4.39%	5,066,151
Oct 23, 2026	52.55	57.36	50.18	56.97	56.97	5.15%	6,339,480
Oct 22, 2026	57.92	57.92	54.18	54.18	54.18	-5.87%	5,001,036
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%	5,872,954
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%	6,014,949
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