Bitzero Holdings Inc. (AIBZ)
NASDAQ: AIBZ · Real-Time Price · USD
6.76
-0.84 (-11.05%)
Jun 30, 2026, 12:18 PM EDT - Market open
Bitzero Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7.81 | 7.83 | 6.75 | 6.90 | - | -9.21% | 474,840 |
| 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 |
| May 6, 2026 | 3.71 | 3.71 | 3.15 | 3.20 | 3.20 | 6.67% | 86,415 |
| May 5, 2026 | 3.15 | 3.58 | 2.65 | 3.00 | 3.00 | 22.45% | 30,646 |
| May 4, 2026 | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | -2.00% | 5,561 |
| May 1, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | 2.04% | 870 |
| Apr 30, 2026 | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -4.30% | 2,640 |
| Apr 29, 2026 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | 2.40% | 650 |
| Apr 28, 2026 | 2.55 | 2.55 | 2.48 | 2.50 | 2.50 | - | 8,716 |
| Apr 27, 2026 | 2.60 | 2.64 | 2.50 | 2.50 | 2.50 | - | 5,885 |
| Apr 24, 2026 | 2.49 | 2.52 | 2.45 | 2.50 | 2.50 | 8.23% | 11,279 |
| Apr 23, 2026 | 2.65 | 2.65 | 2.24 | 2.31 | 2.31 | 16.08% | 7,972 |
| Apr 22, 2026 | 2.25 | 2.25 | 1.94 | 1.99 | 1.99 | -11.56% | 12,093 |
| Apr 21, 2026 | 2.25 | 2.29 | 2.20 | 2.25 | 2.25 | - | 4,232 |
| Apr 20, 2026 | 2.17 | 2.36 | 2.15 | 2.25 | 2.25 | - | 3,451 |