Bitzero Holdings Inc. (AIBZ)
NASDAQ: AIBZ · Real-Time Price · USD
3.160
+0.440 (16.18%)
At close: Oct 27, 2026, 4:00 PM EDT
3.060
-0.100 (-3.16%)
After-hours: Oct 27, 2026, 5:26 PM EDT
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.75 | 3.22 | 2.75 | 3.16 | 3.16 | 16.18% | 559,566 |
| Oct 26, 2026 | 2.78 | 2.87 | 2.61 | 2.72 | 2.72 | -3.20% | 598,060 |
| Oct 23, 2026 | 3.10 | 3.15 | 2.75 | 2.81 | 2.81 | -6.95% | 474,824 |
| Oct 22, 2026 | 3.13 | 3.20 | 2.93 | 3.02 | 3.02 | -9.04% | 728,460 |
| Oct 21, 2026 | 3.20 | 3.51 | 3.02 | 3.32 | 3.32 | 9.21% | 974,075 |
| Oct 20, 2026 | 2.94 | 3.32 | 2.55 | 3.04 | 3.04 | 3.05% | 2,275,170 |
| Oct 19, 2026 | 2.70 | 3.33 | 2.68 | 2.95 | 2.95 | 26.61% | 5,929,774 |
| Oct 16, 2026 | 2.75 | 2.79 | 2.22 | 2.33 | 2.33 | -15.27% | 572,878 |
| Oct 15, 2026 | 2.57 | 2.88 | 2.32 | 2.75 | 2.75 | 2.23% | 639,839 |
| Oct 14, 2026 | 3.09 | 3.09 | 2.60 | 2.69 | 2.69 | -13.92% | 633,199 |
| Oct 13, 2026 | 3.28 | 3.40 | 3.11 | 3.13 | 3.13 | -4.73% | 230,869 |
| Oct 12, 2026 | 3.45 | 3.53 | 3.26 | 3.28 | 3.28 | -6.02% | 219,977 |
| Oct 9, 2026 | 3.39 | 3.67 | 3.30 | 3.49 | 3.49 | 3.56% | 365,391 |
| Oct 8, 2026 | 3.30 | 3.57 | 3.23 | 3.37 | 3.37 | -0.30% | 371,340 |
| Oct 7, 2026 | 3.40 | 3.45 | 3.17 | 3.38 | 3.38 | -6.37% | 640,392 |
| 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 |