Bitzero Holdings Inc. AIBZ
NASDAQ · United States · Technology Services
$4.19+0.03 (+0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.19 | +0.72% | $4.17 | $4.22 | $4.05 | 218.80K |
| 2026-09-30 | $4.16 | -0.95% | $4.17 | $4.20 | $4.02 | 131.40K |
| 2026-09-29 | $4.20 | +1.94% | $4.05 | $4.25 | $4.04 | 184.60K |
| 2026-09-28 | $4.12 | +0.73% | $4.04 | $4.27 | $3.98 | 335.50K |
| 2026-09-25 | $4.09 | -5.10% | $4.28 | $4.35 | $3.98 | 354.70K |
| 2026-09-24 | $4.31 | -5.90% | $4.54 | $4.59 | $4.18 | 523.60K |
| 2026-09-23 | $4.58 | -3.38% | $4.89 | $4.89 | $4.54 | 191.80K |
| 2026-09-22 | $4.74 | -5.20% | $5.08 | $5.23 | $4.73 | 379.70K |
| 2026-09-21 | $5.00 | +16.01% | $4.73 | $5.10 | $4.65 | 970.00K |
| 2026-09-18 | $4.31 | +4.11% | $4.08 | $4.36 | $3.99 | 421.00K |
| 2026-09-17 | $4.14 | +1.22% | $4.11 | $4.30 | $4.05 | 205.70K |
| 2026-09-16 | $4.09 | +0.99% | $4.05 | $4.13 | $4.00 | 261.40K |
| 2026-09-15 | $4.05 | -2.88% | $4.16 | $4.16 | $3.99 | 365.80K |
| 2026-09-14 | $4.17 | -2.80% | $4.14 | $4.34 | $4.13 | 241.30K |
| 2026-09-11 | $4.29 | -4.45% | $4.39 | $4.43 | $4.11 | 419.80K |
| 2026-09-10 | $4.49 | -1.75% | $4.53 | $4.61 | $4.25 | 330.00K |
| 2026-09-09 | $4.57 | -1.08% | $4.51 | $4.61 | $4.44 | 330.10K |
| 2026-09-08 | $4.62 | -6.67% | $4.84 | $4.94 | $4.55 | 322.30K |
| 2026-09-04 | $4.95 | +6.22% | $4.65 | $5.03 | $4.55 | 233.70K |
| 2026-09-03 | $4.66 | +3.56% | $4.71 | $4.80 | $4.50 | 293.00K |
| 2026-09-02 | $4.50 | -10.00% | $4.65 | $4.88 | $4.50 | 488.80K |
| 2026-09-01 | $5.00 | -3.29% | $5.11 | $5.16 | $4.83 | 326.80K |
| 2026-08-31 | $5.17 | -3.72% | $5.34 | $5.36 | $5.07 | 299.50K |
| 2026-08-28 | $5.37 | -1.47% | $5.45 | $5.69 | $5.25 | 336.30K |
| 2026-08-27 | $5.45 | -2.85% | $5.75 | $5.75 | $5.27 | 482.40K |
| 2026-08-26 | $5.61 | -9.37% | $6.11 | $6.16 | $5.57 | 491.30K |
| 2026-08-25 | $6.19 | -1.28% | $6.24 | $6.35 | $6.07 | 188.00K |
| 2026-08-24 | $6.27 | +0.48% | $6.15 | $6.36 | $6.07 | 487.40K |
| 2026-08-21 | $6.24 | +0.48% | $6.40 | $6.50 | $5.91 | 389.90K |
| 2026-08-20 | $6.21 | -7.73% | $7.09 | $7.09 | $6.11 | 528.10K |
| 2026-08-19 | $6.73 | +8.55% | $6.21 | $6.90 | $5.97 | 652.50K |
| 2026-08-18 | $6.20 | -5.34% | $6.36 | $6.43 | $6.20 | 170.10K |
| 2026-08-17 | $6.55 | -2.96% | $6.82 | $6.95 | $6.31 | 391.80K |
| 2026-08-14 | $6.75 | +11.57% | $6.06 | $6.84 | $5.75 | 596.60K |
| 2026-08-13 | $6.05 | -3.04% | $6.20 | $6.20 | $5.93 | 293.90K |
| 2026-08-12 | $6.24 | +0.65% | $6.12 | $6.24 | $5.91 | 347.10K |
| 2026-08-11 | $6.20 | +0.32% | $6.14 | $6.35 | $5.96 | 404.50K |
| 2026-08-10 | $6.18 | -7.62% | $6.62 | $6.67 | $6.04 | 384.00K |
| 2026-08-07 | $6.69 | -5.91% | $7.20 | $7.22 | $6.58 | 270.50K |
| 2026-08-06 | $7.11 | -1.66% | $7.08 | $7.21 | $6.75 | 349.90K |
| 2026-08-05 | $7.23 | 0.00% | $7.30 | $7.30 | $6.92 | 273.90K |
| 2026-08-04 | $7.23 | +6.64% | $6.90 | $7.32 | $6.78 | 401.00K |
| 2026-08-03 | $6.78 | +5.61% | $6.26 | $7.20 | $6.17 | 485.90K |
| 2026-07-31 | $6.42 | -3.89% | $7.19 | $7.19 | $6.22 | 402.00K |
| 2026-07-30 | $6.68 | +25.33% | $5.75 | $6.80 | $5.61 | 733.00K |
| 2026-07-29 | $5.33 | +6.60% | $5.03 | $5.39 | $4.83 | 724.70K |
| 2026-07-28 | $5.00 | -6.19% | $5.11 | $5.20 | $4.87 | 675.50K |
| 2026-07-27 | $5.33 | -11.02% | $6.01 | $6.01 | $5.15 | 801.60K |
| 2026-07-24 | $5.99 | -1.48% | $6.17 | $6.28 | $5.94 | 233.00K |
| 2026-07-23 | $6.08 | -11.88% | $6.51 | $6.56 | $6.00 | 679.40K |
| 2026-07-22 | $6.90 | -2.95% | $7.06 | $7.22 | $6.70 | 259.00K |
| 2026-07-21 | $7.11 | +12.15% | $6.77 | $7.30 | $6.63 | 530.90K |
| 2026-07-20 | $6.34 | -9.04% | $6.90 | $6.93 | $6.22 | 641.60K |
| 2026-07-17 | $6.97 | -7.19% | $7.22 | $7.39 | $6.90 | 413.40K |
| 2026-07-16 | $7.51 | -1.70% | $7.85 | $7.85 | $7.20 | 373.50K |
| 2026-07-15 | $7.64 | -6.94% | $8.42 | $8.49 | $7.30 | 791.10K |
| 2026-07-14 | $8.21 | +5.26% | $7.92 | $8.29 | $7.50 | 445.30K |
| 2026-07-13 | $7.80 | 0.00% | $8.00 | $8.17 | $7.50 | 696.80K |
| 2026-07-10 | $7.80 | +8.48% | $7.58 | $8.05 | $7.36 | 903.60K |
| 2026-07-09 | $7.19 | +1.70% | $7.73 | $7.79 | $6.86 | 1.24M |
| 2026-07-08 | $7.07 | +8.10% | $6.50 | $7.68 | $6.20 | 913.60K |
| 2026-07-07 | $6.54 | -6.70% | $7.14 | $7.14 | $6.52 | 441.80K |
| 2026-07-06 | $7.01 | -3.18% | $8.00 | $8.17 | $7.00 | 803.20K |
| 2026-07-02 | $7.24 | +7.26% | $7.13 | $7.70 | $6.67 | 797.50K |
| 2026-07-01 | $6.75 | -1.32% | $6.67 | $6.96 | $6.13 | 629.50K |
| 2026-06-30 | $6.84 | -10.00% | $7.81 | $7.83 | $6.55 | 781.20K |
| 2026-06-29 | $7.60 | -15.18% | $9.25 | $9.34 | $7.55 | 781.00K |
| 2026-06-26 | $8.96 | +2.63% | $9.01 | $9.10 | $8.80 | 496.80K |
| 2026-06-25 | $8.73 | +4.30% | $8.80 | $9.24 | $8.56 | 633.80K |
| 2026-06-24 | $8.37 | -6.90% | $9.50 | $9.91 | $8.25 | 725.50K |
| 2026-06-23 | $8.99 | +0.90% | $8.76 | $9.43 | $8.35 | 677.40K |
| 2026-06-22 | $8.91 | -1.22% | $9.39 | $9.56 | $8.81 | 1.08M |
| 2026-06-18 | $9.02 | +2.85% | $9.37 | $9.37 | $8.77 | 661.50K |
| 2026-06-17 | $8.77 | +15.39% | $8.50 | $9.15 | $8.01 | 1.02M |
| 2026-06-16 | $7.60 | +21.60% | $7.50 | $7.91 | $7.18 | 893.40K |
| 2026-06-15 | $6.25 | +11.41% | $5.80 | $6.91 | $5.75 | 258.00K |
| 2026-06-12 | $5.61 | -13.56% | $6.64 | $6.67 | $5.04 | 358.70K |
| 2026-06-11 | $6.49 | -14.61% | $8.30 | $8.43 | $6.47 | 362.80K |
| 2026-06-10 | $7.60 | -19.58% | $9.50 | $9.50 | $7.25 | 284.50K |
| 2026-06-09 | $9.45 | — | $9.00 | $10.25 | $8.60 | 571.10K |