Bitzero Holdings Inc. (AIBZ)
NASDAQ: AIBZ · Real-Time Price · USD
4.090
+0.040 (0.99%)
Sep 16, 2026, 4:00 PM EDT - Market closed
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.05 | 4.13 | 4.00 | 4.09 | 4.09 | 0.99% | 260,860 |
| Sep 15, 2026 | 4.16 | 4.16 | 3.99 | 4.05 | 4.05 | -2.88% | 360,669 |
| Sep 14, 2026 | 4.14 | 4.34 | 4.13 | 4.17 | 4.17 | -2.80% | 241,277 |
| Sep 11, 2026 | 4.39 | 4.43 | 4.11 | 4.29 | 4.29 | -4.45% | 419,901 |
| Sep 10, 2026 | 4.53 | 4.61 | 4.25 | 4.49 | 4.49 | -1.75% | 329,972 |
| 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% | 230,113 |
| 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 |
| Jul 28, 2026 | 5.11 | 5.20 | 4.87 | 5.00 | 5.00 | -6.19% | 675,548 |
| Jul 27, 2026 | 6.01 | 6.01 | 5.15 | 5.33 | 5.33 | -11.02% | 801,638 |
| 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% | 679,402 |
| 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 |