Zbit Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	63.18	71.51	63.18	69.80	69.80	10.78%	7,668,154
Aug 4, 2026	60.37	63.89	59.80	63.01	63.01	5.79%	6,397,782
Aug 3, 2026	61.86	62.90	58.59	59.56	59.56	-4.96%	7,663,808
Jul 31, 2026	66.43	68.86	62.52	62.67	62.67	5.01%	9,413,785
Jul 30, 2026	61.80	64.00	57.86	59.68	59.68	-4.50%	7,947,145
Jul 29, 2026	63.09	64.57	57.57	62.49	62.49	-0.97%	8,896,640
Jul 28, 2026	67.37	70.45	62.62	63.10	63.10	-8.91%	7,340,061
Jul 27, 2026	68.00	70.28	64.11	69.27	69.27	1.60%	6,316,381
Jul 24, 2026	69.88	71.22	66.25	68.18	68.18	-2.74%	6,428,330
Jul 23, 2026	72.30	75.00	69.10	70.10	70.10	-3.23%	7,532,438
Jul 22, 2026	71.29	77.88	71.29	72.44	72.44	1.07%	11,979,652
Jul 21, 2026	63.95	71.96	54.32	71.67	71.67	15.34%	11,854,975
Jul 20, 2026	74.33	76.42	59.61	62.14	62.14	-13.07%	11,732,991
Jul 17, 2026	87.65	88.87	71.07	71.48	71.48	-18.91%	9,292,664
Jul 16, 2026	94.60	97.60	85.99	88.15	88.15	-10.60%	6,038,525
Jul 15, 2026	110.81	111.45	97.50	98.60	98.60	-8.53%	5,682,473
Jul 14, 2026	108.02	109.40	99.14	107.80	107.80	1.33%	6,096,021
Jul 13, 2026	111.56	117.86	105.00	106.38	106.38	-8.87%	6,112,079
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