Bitzero Holdings, Inc. (AIBZ)
5.38
-0.23
(-4.10%)
USD |
NASDAQ |
Aug 27, 13:10
Bitzero Holdings Price : 5.38 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 6.11 | 6.16 | 5.568 | 5.61 | 498135.0 |
| Aug 25, 2026 | 6.24 | 6.35 | 6.07 | 6.19 | 188024.0 |
| Aug 24, 2026 | 6.15 | 6.36 | 6.07 | 6.27 | 489386.0 |
| Aug 21, 2026 | 6.40 | 6.50 | 5.91 | 6.24 | 390518.0 |
| Aug 20, 2026 | 7.09 | 7.09 | 6.11 | 6.21 | 528139.0 |
| Aug 19, 2026 | 6.21 | 6.90 | 5.97 | 6.73 | 652502.0 |
| Aug 18, 2026 | 6.36 | 6.43 | 6.20 | 6.20 | 170211.0 |
| Aug 17, 2026 | 6.82 | 6.95 | 6.31 | 6.55 | 391778.0 |
| Aug 14, 2026 | 6.06 | 6.835 | 5.75 | 6.75 | 596843.0 |
| Aug 13, 2026 | 6.20 | 6.20 | 5.932 | 6.05 | 294094.0 |
| Aug 12, 2026 | 6.12 | 6.24 | 5.91 | 6.24 | 347100.0 |
| Aug 11, 2026 | 6.14 | 6.351 | 5.96 | 6.20 | 404504.0 |
| Aug 10, 2026 | 6.62 | 6.665 | 6.04 | 6.18 | 384019.0 |
| Aug 07, 2026 | 7.20 | 7.217 | 6.58 | 6.69 | 270454.0 |
| Aug 06, 2026 | 7.08 | 7.205 | 6.75 | 7.11 | 349963.0 |
| Aug 05, 2026 | 7.30 | 7.30 | 6.920 | 7.23 | 273992.0 |
| Aug 04, 2026 | 6.90 | 7.32 | 6.78 | 7.23 | 400971.0 |
| Aug 03, 2026 | 6.26 | 7.20 | 6.17 | 6.78 | 485943.0 |
| Jul 31, 2026 | 7.19 | 7.19 | 6.220 | 6.42 | 402093.0 |
| Jul 30, 2026 | 5.75 | 6.80 | 5.61 | 6.68 | 734037.0 |
| Jul 29, 2026 | 5.03 | 5.39 | 4.83 | 5.33 | 724793.0 |
| Jul 28, 2026 | 5.11 | 5.20 | 4.87 | 5.00 | 675549.0 |
| Jul 27, 2026 | 6.005 | 6.005 | 5.15 | 5.33 | 801639.0 |
| Jul 24, 2026 | 6.17 | 6.28 | 5.938 | 5.99 | 233071.0 |
| Jul 23, 2026 | 6.51 | 6.56 | 6.00 | 6.08 | 679403.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| TrackX Holdings, Inc. | 0.0000 |
| UiPath, Inc. | 18.30 |
| LiveRamp Holdings, Inc. | 37.72 |
| Riot Platforms, Inc. | 21.11 |
| LivePerson, Inc. | 2.77 |