5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
-29.33%
3 MONTH PERFORMANCE
-55.99%
Bitzero Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.11 | $2.94 (-5.63%) | $3.19 | $2.91 | 294.06 K | |
| 10/29/2026 | $3.55 | $3.26 (-8.17%) | $3.55 | $3.17 | 691.85 K | $179.74 M |
| 10/28/2026 | $3.24 | $3.72 (14.81%) | $3.85 | $3.19 | 1.30 M | $205.10 M |
| 10/27/2026 | $2.75 | $3.16 (14.91%) | $3.22 | $2.75 | 561.01 K | $174.23 M |
| 10/26/2026 | $2.78 | $2.72 (-2.16%) | $2.87 | $2.61 | 598.06 K | $149.97 M |
| 10/23/2026 | $3.10 | $2.81 (-9.35%) | $3.15 | $2.75 | 474.82 K | $154.93 M |
| 10/22/2026 | $3.13 | $3.02 (-3.51%) | $3.20 | $2.93 | 728.46 K | $166.51 M |
| 10/21/2026 | $3.20 | $3.32 (3.75%) | $3.51 | $3.02 | 974.08 K | $183.05 M |
| 10/20/2026 | $2.94 | $3.04 (3.4%) | $3.32 | $2.55 | 2.28 M | $167.61 M |
| 10/19/2026 | $2.70 | $2.95 (9.26%) | $3.33 | $2.68 | 5.93 M | $162.65 M |
| 10/16/2026 | $2.75 | $2.33 (-15.27%) | $2.79 | $2.22 | 633.10 K | $128.46 M |
| 10/15/2026 | $2.57 | $2.75 (7%) | $2.88 | $2.32 | 645.27 K | $151.62 M |
| 10/14/2026 | $3.09 | $2.69 (-12.94%) | $3.09 | $2.60 | 634.13 K | $148.31 M |
| 10/13/2026 | $3.28 | $3.13 (-4.57%) | $3.40 | $3.11 | 231.57 K | $172.57 M |
| 10/12/2026 | $3.45 | $3.28 (-4.93%) | $3.53 | $3.26 | 221.51 K | $180.84 M |
| 10/09/2026 | $3.39 | $3.49 (2.95%) | $3.67 | $3.30 | 369.19 K | $192.42 M |
| 10/08/2026 | $3.30 | $3.37 (2.12%) | $3.57 | $3.23 | 376.63 K | $185.80 M |
| 10/07/2026 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.17 | 641.33 K | $186.36 M |
| 10/06/2026 | $4.00 | $3.61 (-9.75%) | $4.08 | $3.57 | 950.40 K | $199.04 M |
| 10/05/2026 | $4.01 | $3.99 (-0.5%) | $4.13 | $3.97 | 334.50 K | $219.99 M |
| 10/02/2026 | $4.15 | $4.00 (-3.61%) | $4.17 | $3.93 | 406.10 K | $220.54 M |
| 10/01/2026 | $4.17 | $4.19 (0.48%) | $4.22 | $4.05 | 218.82 K | $231.01 M |
| 09/30/2026 | $4.17 | $4.16 (-0.24%) | $4.20 | $4.02 | 131.40 K | $229.36 M |
| 09/29/2026 | $4.05 | $4.20 (3.7%) | $4.25 | $4.04 | 184.60 K | $231.57 M |
| 09/28/2026 | $4.04 | $4.12 (1.98%) | $4.27 | $3.98 | 335.62 K | $227.16 M |
| 09/25/2026 | $4.28 | $4.09 (-4.44%) | $4.35 | $3.98 | 354.77 K | $225.50 M |
| 09/24/2026 | $4.54 | $4.31 (-5.07%) | $4.59 | $4.18 | 523.65 K | $237.63 M |
| 09/23/2026 | $4.89 | $4.58 (-6.34%) | $4.89 | $4.54 | 191.85 K | $252.52 M |
| 09/22/2026 | $5.08 | $4.74 (-6.69%) | $5.23 | $4.73 | 380.22 K | $261.34 M |
| 09/21/2026 | $4.73 | $5.00 (5.71%) | $5.10 | $4.65 | 971.17 K | $275.67 M |
| 09/18/2026 | $4.08 | $4.31 (5.64%) | $4.36 | $3.99 | 421.07 K | $237.63 M |
| 09/17/2026 | $4.11 | $4.14 (0.73%) | $4.30 | $4.05 | 205.70 K | $228.26 M |
| 09/16/2026 | $4.05 | $4.09 (0.99%) | $4.13 | $4.00 | 261.41 K | $225.50 M |
| 09/15/2026 | $4.16 | $4.05 (-2.64%) | $4.16 | $3.99 | 365.84 K | $223.30 M |
| 09/14/2026 | $4.14 | $4.17 (0.72%) | $4.34 | $4.13 | 241.30 K | $229.91 M |
| 09/11/2026 | $4.39 | $4.29 (-2.28%) | $4.43 | $4.11 | 420.10 K | $236.53 M |
| 09/10/2026 | $4.53 | $4.49 (-0.88%) | $4.61 | $4.25 | 330.19 K | $247.56 M |
| 09/09/2026 | $4.51 | $4.57 (1.33%) | $4.61 | $4.44 | 330.16 K | $251.97 M |
| 09/08/2026 | $4.84 | $4.62 (-4.55%) | $4.94 | $4.55 | 326.80 K | $254.72 M |
| 09/04/2026 | $4.65 | $4.95 (6.45%) | $5.03 | $4.55 | 233.93 K | $272.92 M |
| 09/03/2026 | $4.71 | $4.66 (-1.06%) | $4.80 | $4.50 | 295.75 K | $256.93 M |
| 09/02/2026 | $4.65 | $4.50 (-3.23%) | $4.88 | $4.50 | 489.21 K | $248.11 M |
| 09/01/2026 | $5.11 | $5.00 (-2.15%) | $5.16 | $4.83 | 326.80 K | $275.67 M |
| 08/31/2026 | $5.34 | $5.17 (-3.18%) | $5.36 | $5.07 | 299.71 K | $285.05 M |
| 08/28/2026 | $5.45 | $5.37 (-1.47%) | $5.69 | $5.25 | 339.19 K | $296.07 M |
| 08/27/2026 | $5.75 | $5.45 (-5.22%) | $5.75 | $5.27 | 482.60 K | $300.48 M |
| 08/26/2026 | $6.11 | $5.61 (-8.18%) | $6.16 | $5.57 | 498.14 K | $309.31 M |
| 08/25/2026 | $6.24 | $6.19 (-0.8%) | $6.35 | $6.07 | 188.02 K | $341.28 M |
| 08/24/2026 | $6.15 | $6.27 (1.95%) | $6.36 | $6.07 | 489.39 K | $345.70 M |
| 08/21/2026 | $6.40 | $6.24 (-2.5%) | $6.50 | $5.91 | 390.52 K | $336.67 M |
| 08/20/2026 | $7.09 | $6.21 (-12.41%) | $7.09 | $6.11 | 528.14 K | $335.05 M |
| 08/19/2026 | $6.21 | $6.73 (8.37%) | $6.90 | $5.97 | 652.50 K | $363.11 M |
| 08/18/2026 | $6.36 | $6.20 (-2.52%) | $6.43 | $6.20 | 170.21 K | $334.51 M |
| 08/17/2026 | $6.82 | $6.55 (-3.96%) | $6.95 | $6.31 | 391.80 K | $353.39 M |
| 08/14/2026 | $6.06 | $6.75 (11.39%) | $6.84 | $5.75 | 596.84 K | $364.19 M |
| 08/13/2026 | $6.20 | $6.05 (-2.42%) | $6.20 | $5.93 | 294.09 K | $326.42 M |
| 08/12/2026 | $6.12 | $6.24 (1.96%) | $6.24 | $5.91 | 347.10 K | $336.67 M |
| 08/11/2026 | $6.14 | $6.20 (0.98%) | $6.35 | $5.96 | 404.50 K | $334.51 M |
| 08/10/2026 | $6.62 | $6.18 (-6.65%) | $6.67 | $6.04 | 384.02 K | $333.43 M |
| 08/07/2026 | $7.20 | $6.69 (-7.08%) | $7.22 | $6.58 | 270.50 K | $360.95 M |
| 08/06/2026 | $7.08 | $7.11 (0.42%) | $7.21 | $6.75 | 349.96 K | $383.61 M |
| 08/05/2026 | $7.30 | $7.23 (-0.96%) | $7.30 | $6.92 | 273.99 K | $390.08 M |
| 08/04/2026 | $6.90 | $7.23 (4.78%) | $7.32 | $6.78 | 401.00 K | $390.08 M |
| 08/03/2026 | $6.26 | $6.78 (8.31%) | $7.20 | $6.17 | 485.94 K | $365.80 M |
| 07/31/2026 | $7.19 | $6.42 (-10.71%) | $7.19 | $6.22 | 402.09 K | $346.38 M |
| 07/30/2026 | $5.75 | $6.68 (16.17%) | $6.80 | $5.61 | 734.04 K | $360.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
