Bitzero Holdings Inc. (AIBZ)
NASDAQ: AIBZ · Real-Time Price · USD
6.24
+0.03 (0.48%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.40 | 6.50 | 5.91 | 6.24 | 6.24 | 0.48% | 389,903 |
| Aug 20, 2026 | 7.09 | 7.09 | 6.11 | 6.21 | 6.21 | -7.73% | 527,879 |
| Aug 19, 2026 | 6.21 | 6.90 | 5.97 | 6.73 | 6.73 | 8.55% | 643,595 |
| Aug 18, 2026 | 6.36 | 6.43 | 6.20 | 6.20 | 6.20 | -5.34% | 170,207 |
| Aug 17, 2026 | 6.82 | 6.95 | 6.31 | 6.55 | 6.55 | -2.96% | 383,129 |
| Aug 14, 2026 | 6.06 | 6.84 | 5.75 | 6.75 | 6.75 | 11.57% | 595,940 |
| Aug 13, 2026 | 6.20 | 6.20 | 5.93 | 6.05 | 6.05 | -3.04% | 293,937 |
| Aug 12, 2026 | 6.12 | 6.24 | 5.91 | 6.24 | 6.24 | 0.65% | 346,871 |
| Aug 11, 2026 | 6.14 | 6.35 | 5.96 | 6.20 | 6.20 | 0.32% | 403,565 |
| Aug 10, 2026 | 6.62 | 6.67 | 6.04 | 6.18 | 6.18 | -7.62% | 383,947 |
| Aug 7, 2026 | 7.20 | 7.22 | 6.58 | 6.69 | 6.69 | -5.91% | 268,250 |
| Aug 6, 2026 | 7.08 | 7.21 | 6.75 | 7.11 | 7.11 | -1.66% | 347,769 |
| Aug 5, 2026 | 7.30 | 7.30 | 6.92 | 7.23 | 7.23 | - | 272,679 |
| Aug 4, 2026 | 6.90 | 7.32 | 6.78 | 7.23 | 7.23 | 6.64% | 399,297 |
| Aug 3, 2026 | 6.26 | 7.20 | 6.17 | 6.78 | 6.78 | 5.61% | 484,987 |
| Jul 31, 2026 | 7.19 | 7.19 | 6.22 | 6.42 | 6.42 | -3.89% | 399,018 |
| Jul 30, 2026 | 5.75 | 6.80 | 5.61 | 6.68 | 6.68 | 25.33% | 731,020 |
| Jul 29, 2026 | 5.03 | 5.39 | 4.83 | 5.33 | 5.33 | 6.60% | 722,031 |
| Jul 28, 2026 | 5.11 | 5.20 | 4.87 | 5.00 | 5.00 | -6.19% | 674,839 |
| Jul 27, 2026 | 6.01 | 6.01 | 5.15 | 5.33 | 5.33 | -11.02% | 800,412 |
| Jul 24, 2026 | 6.17 | 6.28 | 5.94 | 5.99 | 5.99 | -1.48% | 233,070 |
| Jul 23, 2026 | 6.51 | 6.56 | 6.00 | 6.08 | 6.08 | -11.88% | 676,283 |
| Jul 22, 2026 | 7.06 | 7.22 | 6.70 | 6.90 | 6.90 | -2.95% | 259,097 |
| Jul 21, 2026 | 6.77 | 7.30 | 6.63 | 7.11 | 7.11 | 12.15% | 530,865 |
| 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% | 413,475 |
| Jul 16, 2026 | 7.85 | 7.85 | 7.20 | 7.51 | 7.51 | -1.70% | 373,484 |
| Jul 15, 2026 | 8.42 | 8.49 | 7.30 | 7.64 | 7.64 | -6.94% | 791,106 |
| Jul 14, 2026 | 7.92 | 8.29 | 7.50 | 8.21 | 8.21 | 5.26% | 445,685 |
| Jul 13, 2026 | 8.00 | 8.17 | 7.50 | 7.80 | 7.80 | - | 696,800 |
| Jul 10, 2026 | 7.58 | 8.05 | 7.36 | 7.80 | 7.80 | 8.48% | 903,555 |
| Jul 9, 2026 | 7.73 | 7.79 | 6.86 | 7.19 | 7.19 | 1.70% | 1,240,633 |
| Jul 8, 2026 | 6.50 | 7.68 | 6.20 | 7.07 | 7.07 | 8.10% | 913,945 |
| Jul 7, 2026 | 7.14 | 7.14 | 6.52 | 6.54 | 6.54 | -6.70% | 441,773 |
| Jul 6, 2026 | 8.00 | 8.17 | 7.00 | 7.01 | 7.01 | -3.18% | 803,234 |
| Jul 2, 2026 | 7.13 | 7.70 | 6.67 | 7.24 | 7.24 | 7.26% | 797,516 |
| Jul 1, 2026 | 6.67 | 6.96 | 6.13 | 6.75 | 6.75 | -1.32% | 629,522 |
| Jun 30, 2026 | 7.81 | 7.83 | 6.55 | 6.84 | 6.84 | -10.00% | 781,167 |
| Jun 29, 2026 | 9.25 | 9.34 | 7.55 | 7.60 | 7.60 | -15.18% | 781,014 |
| Jun 26, 2026 | 9.01 | 9.10 | 8.80 | 8.96 | 8.96 | 2.63% | 496,828 |
| Jun 25, 2026 | 8.80 | 9.24 | 8.56 | 8.73 | 8.73 | 4.30% | 635,053 |
| Jun 24, 2026 | 9.50 | 9.91 | 8.25 | 8.37 | 8.37 | -6.90% | 725,487 |
| 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 |