Bitzero Holdings Inc. (AIBZ)
NASDAQ: AIBZ · Real-Time Price · USD
3.370
-0.240 (-6.65%)
Oct 7, 2026, 3:57 PM EDT - Market open
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.40 | 3.45 | 3.17 | 3.37 | 3.37 | -6.65% | 614,296 |
| Oct 6, 2026 | 4.00 | 4.08 | 3.57 | 3.61 | 3.61 | -9.52% | 941,627 |
| Oct 5, 2026 | 4.01 | 4.13 | 3.97 | 3.99 | 3.99 | -0.25% | 333,385 |
| Oct 2, 2026 | 4.15 | 4.17 | 3.93 | 4.00 | 4.00 | -4.53% | 405,834 |
| Oct 1, 2026 | 4.17 | 4.22 | 4.05 | 4.19 | 4.19 | 0.72% | 218,786 |
| Sep 30, 2026 | 4.17 | 4.20 | 4.02 | 4.16 | 4.16 | -0.95% | 131,387 |
| Sep 29, 2026 | 4.05 | 4.25 | 4.04 | 4.20 | 4.20 | 1.94% | 184,252 |
| Sep 28, 2026 | 4.04 | 4.27 | 3.98 | 4.12 | 4.12 | 0.73% | 334,969 |
| Sep 25, 2026 | 4.28 | 4.35 | 3.98 | 4.09 | 4.09 | -5.10% | 354,768 |
| Sep 24, 2026 | 4.54 | 4.59 | 4.18 | 4.31 | 4.31 | -5.90% | 523,653 |
| Sep 23, 2026 | 4.89 | 4.89 | 4.54 | 4.58 | 4.58 | -3.38% | 191,839 |
| Sep 22, 2026 | 5.08 | 5.23 | 4.73 | 4.74 | 4.74 | -5.20% | 379,820 |
| Sep 21, 2026 | 4.73 | 5.10 | 4.65 | 5.00 | 5.00 | 16.01% | 967,575 |
| Sep 18, 2026 | 4.08 | 4.36 | 3.99 | 4.31 | 4.31 | 4.11% | 421,057 |
| Sep 17, 2026 | 4.11 | 4.30 | 4.05 | 4.14 | 4.14 | 1.22% | 205,701 |
| Sep 16, 2026 | 4.05 | 4.13 | 4.00 | 4.09 | 4.09 | 0.99% | 261,409 |
| Sep 15, 2026 | 4.16 | 4.16 | 3.99 | 4.05 | 4.05 | -2.88% | 365,839 |
| Sep 14, 2026 | 4.14 | 4.34 | 4.13 | 4.17 | 4.17 | -2.80% | 241,278 |
| Sep 11, 2026 | 4.39 | 4.43 | 4.11 | 4.29 | 4.29 | -4.45% | 420,096 |
| Sep 10, 2026 | 4.53 | 4.61 | 4.25 | 4.49 | 4.49 | -1.75% | 330,189 |
| Sep 9, 2026 | 4.51 | 4.61 | 4.44 | 4.57 | 4.57 | -1.08% | 330,158 |
| Sep 8, 2026 | 4.84 | 4.94 | 4.55 | 4.62 | 4.62 | -6.67% | 326,800 |
| Sep 4, 2026 | 4.65 | 5.03 | 4.55 | 4.95 | 4.95 | 6.34% | 233,934 |
| Sep 3, 2026 | 4.71 | 4.80 | 4.50 | 4.66 | 4.66 | 3.44% | 295,745 |
| Sep 2, 2026 | 4.65 | 4.88 | 4.50 | 4.50 | 4.50 | -10.00% | 489,206 |
| Sep 1, 2026 | 5.11 | 5.16 | 4.83 | 5.00 | 5.00 | -3.29% | 326,775 |
| Aug 31, 2026 | 5.34 | 5.36 | 5.07 | 5.17 | 5.17 | -3.72% | 299,711 |
| Aug 28, 2026 | 5.45 | 5.69 | 5.25 | 5.37 | 5.37 | -1.47% | 339,192 |
| Aug 27, 2026 | 5.75 | 5.75 | 5.27 | 5.45 | 5.45 | -2.85% | 482,595 |
| Aug 26, 2026 | 6.11 | 6.16 | 5.57 | 5.61 | 5.61 | -9.37% | 498,135 |
| Aug 25, 2026 | 6.24 | 6.35 | 6.07 | 6.19 | 6.19 | -1.28% | 188,024 |
| Aug 24, 2026 | 6.15 | 6.36 | 6.07 | 6.27 | 6.27 | 0.48% | 489,386 |
| Aug 21, 2026 | 6.40 | 6.50 | 5.91 | 6.24 | 6.24 | 0.48% | 390,518 |
| Aug 20, 2026 | 7.09 | 7.09 | 6.11 | 6.21 | 6.21 | -7.73% | 528,138 |
| Aug 19, 2026 | 6.21 | 6.90 | 5.97 | 6.73 | 6.73 | 8.55% | 652,502 |
| Aug 18, 2026 | 6.36 | 6.43 | 6.20 | 6.20 | 6.20 | -5.34% | 170,210 |
| Aug 17, 2026 | 6.82 | 6.95 | 6.31 | 6.55 | 6.55 | -2.96% | 391,778 |
| Aug 14, 2026 | 6.06 | 6.84 | 5.75 | 6.75 | 6.75 | 11.57% | 596,843 |
| Aug 13, 2026 | 6.20 | 6.20 | 5.93 | 6.05 | 6.05 | -3.04% | 294,094 |
| Aug 12, 2026 | 6.12 | 6.24 | 5.91 | 6.24 | 6.24 | 0.65% | 347,100 |
| Aug 11, 2026 | 6.14 | 6.35 | 5.96 | 6.20 | 6.20 | 0.32% | 404,503 |
| Aug 10, 2026 | 6.62 | 6.67 | 6.04 | 6.18 | 6.18 | -7.62% | 384,019 |
| Aug 7, 2026 | 7.20 | 7.22 | 6.58 | 6.69 | 6.69 | -5.91% | 270,454 |
| Aug 6, 2026 | 7.08 | 7.21 | 6.75 | 7.11 | 7.11 | -1.66% | 349,963 |
| Aug 5, 2026 | 7.30 | 7.30 | 6.92 | 7.23 | 7.23 | - | 273,992 |
| Aug 4, 2026 | 6.90 | 7.32 | 6.78 | 7.23 | 7.23 | 6.64% | 400,971 |
| Aug 3, 2026 | 6.26 | 7.20 | 6.17 | 6.78 | 6.78 | 5.61% | 485,943 |
| Jul 31, 2026 | 7.19 | 7.19 | 6.22 | 6.42 | 6.42 | -3.89% | 402,093 |
| Jul 30, 2026 | 5.75 | 6.80 | 5.61 | 6.68 | 6.68 | 25.33% | 734,037 |
| Jul 29, 2026 | 5.03 | 5.39 | 4.83 | 5.33 | 5.33 | 6.60% | 724,793 |