Bitzero Holdings Inc. (AIBZ)
NASDAQ: AIBZ · Real-Time Price · USD
6.34
-0.63 (-9.04%)
At close: Jul 20, 2026, 4:00 PM EDT
6.22
-0.12 (-1.89%)
After-hours: Jul 20, 2026, 7:34 PM EDT
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.90 | 6.93 | 6.22 | 6.34 | 6.34 | -9.04% | 641,640 |
| Jul 17, 2026 | 7.22 | 7.39 | 6.90 | 6.97 | 6.97 | -7.19% | 412,713 |
| Jul 16, 2026 | 7.85 | 7.85 | 7.20 | 7.51 | 7.51 | -1.70% | 368,794 |
| Jul 15, 2026 | 8.42 | 8.49 | 7.30 | 7.64 | 7.64 | -6.94% | 789,167 |
| Jul 14, 2026 | 7.92 | 8.29 | 7.50 | 8.21 | 8.21 | 5.26% | 438,095 |
| Jul 13, 2026 | 8.00 | 8.17 | 7.50 | 7.80 | 7.80 | - | 691,973 |
| Jul 10, 2026 | 7.58 | 8.05 | 7.36 | 7.80 | 7.80 | 8.48% | 897,422 |
| Jul 9, 2026 | 7.73 | 7.79 | 6.86 | 7.19 | 7.19 | 1.70% | 1,235,785 |
| Jul 8, 2026 | 6.50 | 7.68 | 6.20 | 7.07 | 7.07 | 8.10% | 912,189 |
| Jul 7, 2026 | 7.14 | 7.14 | 6.52 | 6.54 | 6.54 | -6.70% | 439,513 |
| Jul 6, 2026 | 8.00 | 8.17 | 7.00 | 7.01 | 7.01 | -3.18% | 800,961 |
| Jul 2, 2026 | 7.13 | 7.70 | 6.67 | 7.24 | 7.24 | 7.26% | 796,438 |
| Jul 1, 2026 | 6.67 | 6.96 | 6.13 | 6.75 | 6.75 | -1.32% | 628,657 |
| Jun 30, 2026 | 7.81 | 7.83 | 6.55 | 6.84 | 6.84 | -10.00% | 778,288 |
| Jun 29, 2026 | 9.25 | 9.34 | 7.55 | 7.60 | 7.60 | -15.18% | 775,819 |
| Jun 26, 2026 | 9.01 | 9.10 | 8.80 | 8.96 | 8.96 | 2.63% | 491,117 |
| Jun 25, 2026 | 8.80 | 9.24 | 8.56 | 8.73 | 8.73 | 4.30% | 631,504 |
| Jun 24, 2026 | 9.50 | 9.91 | 8.25 | 8.37 | 8.37 | -6.90% | 724,808 |
| Jun 23, 2026 | 8.76 | 9.43 | 8.35 | 8.99 | 8.99 | 0.90% | 677,362 |
| Jun 22, 2026 | 9.39 | 9.56 | 8.81 | 8.91 | 8.91 | -1.22% | 1,081,978 |
| Jun 18, 2026 | 9.37 | 9.37 | 8.77 | 9.02 | 9.02 | 2.85% | 661,527 |
| Jun 17, 2026 | 8.50 | 9.15 | 8.01 | 8.77 | 8.77 | 15.39% | 1,021,316 |
| Jun 16, 2026 | 7.50 | 7.91 | 7.18 | 7.60 | 7.60 | 21.60% | 893,368 |
| Jun 15, 2026 | 5.80 | 6.91 | 5.75 | 6.25 | 6.25 | 11.41% | 261,342 |
| Jun 12, 2026 | 6.64 | 6.67 | 5.04 | 5.61 | 5.61 | -13.56% | 359,579 |
| Jun 11, 2026 | 8.30 | 8.43 | 6.47 | 6.49 | 6.49 | -14.61% | 362,796 |
| Jun 10, 2026 | 9.50 | 9.50 | 7.25 | 7.60 | 7.60 | -19.58% | 284,507 |
| Jun 9, 2026 | 9.00 | 10.25 | 8.60 | 9.45 | 9.45 | 16.96% | 571,059 |
| Jun 8, 2026 | 8.66 | 9.25 | 7.20 | 8.08 | 8.08 | 0.62% | 299,302 |
| Jun 5, 2026 | 6.55 | 8.31 | 6.55 | 8.03 | 8.03 | 34.51% | 390,855 |
| Jun 4, 2026 | 5.90 | 6.00 | 5.86 | 5.97 | 5.97 | 1.19% | 45,428 |
| Jun 3, 2026 | 5.98 | 5.98 | 5.89 | 5.90 | 5.90 | 0.17% | 45,761 |
| Jun 2, 2026 | 5.74 | 5.93 | 5.74 | 5.89 | 5.89 | 2.79% | 59,093 |
| Jun 1, 2026 | 5.98 | 6.00 | 5.45 | 5.73 | 5.73 | 6.51% | 158,521 |
| May 29, 2026 | 4.61 | 5.38 | 4.61 | 5.38 | 5.38 | 12.08% | 339,569 |
| May 28, 2026 | 4.73 | 4.94 | 4.73 | 4.80 | 4.80 | -2.12% | 28,849 |
| May 27, 2026 | 4.94 | 5.03 | 4.87 | 4.90 | 4.90 | -0.12% | 27,830 |
| May 26, 2026 | 4.60 | 5.00 | 4.60 | 4.91 | 4.91 | 9.89% | 32,597 |
| May 22, 2026 | 4.40 | 4.60 | 4.30 | 4.47 | 4.47 | 1.78% | 37,360 |
| May 21, 2026 | 4.76 | 4.81 | 4.38 | 4.39 | 4.39 | -7.77% | 102,359 |
| May 20, 2026 | 4.80 | 4.81 | 4.51 | 4.76 | 4.76 | 1.49% | 21,121 |
| May 19, 2026 | 5.20 | 5.50 | 4.69 | 4.69 | 4.69 | -9.81% | 37,899 |
| May 18, 2026 | 4.61 | 5.27 | 4.61 | 5.20 | 5.20 | 12.59% | 64,864 |
| May 15, 2026 | 4.75 | 4.81 | 4.50 | 4.62 | 4.62 | -3.30% | 88,002 |
| May 14, 2026 | 4.82 | 4.85 | 4.62 | 4.78 | 4.78 | -1.93% | 51,308 |
| May 13, 2026 | 4.94 | 5.10 | 4.51 | 4.87 | 4.87 | -1.42% | 73,945 |
| May 12, 2026 | 5.07 | 5.72 | 4.75 | 4.94 | 4.94 | -1.20% | 58,243 |
| May 11, 2026 | 5.05 | 5.11 | 4.92 | 5.00 | 5.00 | 1.71% | 133,312 |
| May 8, 2026 | 4.94 | 5.20 | 4.70 | 4.92 | 4.92 | 4.59% | 287,032 |
| May 7, 2026 | 3.60 | 5.11 | 3.35 | 4.70 | 4.70 | 46.88% | 781,968 |