Bitzero Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	2.35	2.38	2.25	2.25	2.25	-6.25%	1,956
Apr 16, 2026	2.35	2.44	2.35	2.40	2.40	-0.21%	8,533
Apr 15, 2026	2.41	2.42	2.39	2.41	2.41	-1.84%	1,250
Apr 14, 2026	2.45	2.45	2.45	2.45	2.45	-0.45%	639
Apr 13, 2026	2.46	2.46	2.46	2.46	2.46	-5.34%	500
Apr 10, 2026	2.60	2.60	2.60	2.60	2.60	4.00%	226
Apr 9, 2026	2.50	2.50	2.50	2.50	2.50	-0.40%	550
Apr 8, 2026	2.40	2.60	2.34	2.51	2.51	7.04%	7,272
Apr 7, 2026	2.27	2.35	2.27	2.35	2.35	1.96%	1,001
Apr 6, 2026	2.50	2.50	2.25	2.30	2.30	3.14%	4,230
Apr 2, 2026	2.27	2.27	2.23	2.23	2.23	-2.94%	2,530
Apr 1, 2026	2.10	2.30	2.10	2.30	2.30	2.11%	1,715
Mar 31, 2026	2.65	2.65	2.19	2.25	2.25	-	8,207
Mar 30, 2026	2.17	2.25	2.17	2.25	2.25	-1.32%	2,600