Bitzero Holdings Inc. AIBZ
2.67 USD -0.15 (-5.50%)
Regular-session close
2.76 +0.09 +3.56%
After hours · Nov 13, 4:00 PM ET
2.62 Day range 2.81
2.33 52-week range 9.45
- YTD
- -71.80%
- 1 year
- -71.80%
AIBZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.79 | 2.95 | 2.64 | 2.82 | -0.21 | -6.93% | 590,600 |
| Nov 11, 2026 | 3.02 | 3.30 | 2.87 | 3.03 | +0.11 | +3.77% | 799,500 |
| Nov 10, 2026 | 2.69 | 3.01 | 2.64 | 2.92 | +0.43 | +17.27% | 856,000 |
| Nov 9, 2026 | 2.65 | 2.73 | 2.47 | 2.49 | -0.14 | -5.32% | 429,300 |
| Nov 6, 2026 | 2.60 | 2.75 | 2.26 | 2.63 | +0.16 | +6.48% | 1,201,400 |
| Nov 5, 2026 | 2.86 | 2.87 | 2.34 | 2.47 | -0.46 | -15.70% | 914,500 |
| Nov 4, 2026 | 2.73 | 3.01 | 2.57 | 2.93 | +0.27 | +10.15% | 1,057,200 |
| Nov 3, 2026 | 2.69 | 2.84 | 2.62 | 2.66 | -0.04 | -1.48% | 354,000 |
| Nov 2, 2026 | 2.80 | 2.88 | 2.62 | 2.70 | -0.18 | -6.25% | 397,600 |
| Oct 30, 2026 | 3.11 | 3.19 | 2.70 | 2.88 | -0.38 | -11.66% | 1,037,200 |
| Oct 29, 2026 | 3.55 | 3.55 | 3.17 | 3.26 | -0.46 | -12.37% | 691,800 |
| Oct 28, 2026 | 3.24 | 3.85 | 3.19 | 3.72 | +0.56 | +17.72% | 1,293,200 |
| Oct 27, 2026 | 2.75 | 3.22 | 2.75 | 3.16 | +0.44 | +16.18% | 560,700 |
| Oct 26, 2026 | 2.78 | 2.87 | 2.61 | 2.72 | -0.09 | -3.20% | 597,500 |
| Oct 23, 2026 | 3.10 | 3.15 | 2.75 | 2.81 | -0.21 | -6.95% | 474,500 |
| Oct 22, 2026 | 3.13 | 3.20 | 2.93 | 3.02 | -0.30 | -9.04% | 728,300 |
| Oct 21, 2026 | 3.20 | 3.51 | 3.02 | 3.32 | +0.28 | +9.21% | 973,200 |
| Oct 20, 2026 | 2.94 | 3.32 | 2.55 | 3.04 | +0.09 | +3.05% | 2,272,600 |
| Oct 19, 2026 | 2.70 | 3.33 | 2.68 | 2.95 | +0.62 | +26.61% | 5,929,800 |
| Oct 16, 2026 | 2.75 | 2.79 | 2.22 | 2.33 | -0.42 | -15.27% | 633,100 |
| Oct 15, 2026 | 2.57 | 2.88 | 2.32 | 2.75 | +0.06 | +2.23% | 640,200 |
| Oct 14, 2026 | 3.09 | 3.09 | 2.60 | 2.69 | -0.44 | -14.06% | 633,400 |
| Oct 13, 2026 | 3.28 | 3.40 | 3.11 | 3.13 | -0.15 | -4.57% | 231,100 |
| Oct 12, 2026 | 3.45 | 3.53 | 3.26 | 3.28 | -0.21 | -6.02% | 221,500 |
| Oct 9, 2026 | 3.39 | 3.67 | 3.30 | 3.49 | +0.12 | +3.56% | 368,800 |
| Oct 8, 2026 | 3.30 | 3.57 | 3.23 | 3.37 | -0.01 | -0.30% | 373,900 |
| Oct 7, 2026 | 3.40 | 3.45 | 3.17 | 3.38 | -0.23 | -6.37% | 641,300 |
| Oct 6, 2026 | 4.00 | 4.08 | 3.57 | 3.61 | -0.38 | -9.52% | 948,400 |
| Oct 5, 2026 | 4.01 | 4.13 | 3.97 | 3.99 | -0.01 | -0.25% | 334,500 |
| Oct 2, 2026 | 4.15 | 4.17 | 3.93 | 4.00 | -0.19 | -4.53% | 406,100 |
| Oct 1, 2026 | 4.17 | 4.22 | 4.05 | 4.19 | +0.03 | +0.72% | 218,800 |
| Sep 30, 2026 | 4.17 | 4.20 | 4.02 | 4.16 | -0.04 | -0.95% | 131,400 |
| Sep 29, 2026 | 4.05 | 4.25 | 4.04 | 4.20 | +0.08 | +1.94% | 184,600 |
| Sep 28, 2026 | 4.04 | 4.27 | 3.98 | 4.12 | +0.03 | +0.73% | 335,500 |
| Sep 25, 2026 | 4.28 | 4.35 | 3.98 | 4.09 | -0.22 | -5.10% | 354,700 |
| Sep 24, 2026 | 4.54 | 4.59 | 4.18 | 4.31 | -0.27 | -5.90% | 523,600 |
| Sep 23, 2026 | 4.89 | 4.89 | 4.54 | 4.58 | -0.16 | -3.38% | 191,800 |
| Sep 22, 2026 | 5.08 | 5.23 | 4.73 | 4.74 | -0.26 | -5.20% | 379,700 |
| Sep 21, 2026 | 4.73 | 5.10 | 4.65 | 5.00 | +0.69 | +16.01% | 970,000 |
| Sep 18, 2026 | 4.08 | 4.36 | 3.99 | 4.31 | +0.17 | +4.11% | 421,000 |
| Sep 17, 2026 | 4.11 | 4.30 | 4.05 | 4.14 | +0.05 | +1.22% | 205,700 |
| Sep 16, 2026 | 4.05 | 4.13 | 4.00 | 4.09 | +0.04 | +0.99% | 261,400 |
| Sep 15, 2026 | 4.16 | 4.16 | 3.99 | 4.05 | -0.12 | -2.88% | 365,800 |
| Sep 14, 2026 | 4.14 | 4.34 | 4.13 | 4.17 | -0.12 | -2.80% | 241,300 |
| Sep 11, 2026 | 4.39 | 4.43 | 4.11 | 4.29 | -0.20 | -4.45% | 419,800 |
| Sep 10, 2026 | 4.53 | 4.61 | 4.25 | 4.49 | -0.08 | -1.75% | 330,000 |
| Sep 9, 2026 | 4.51 | 4.61 | 4.44 | 4.57 | -0.05 | -1.08% | 330,100 |
| Sep 8, 2026 | 4.84 | 4.94 | 4.55 | 4.62 | -0.33 | -6.67% | 322,300 |
| Sep 4, 2026 | 4.65 | 5.03 | 4.55 | 4.95 | +0.29 | +6.22% | 233,700 |
| Sep 3, 2026 | 4.71 | 4.80 | 4.50 | 4.66 | +0.16 | +3.56% | 293,000 |
| Sep 2, 2026 | 4.65 | 4.88 | 4.50 | 4.50 | -0.50 | -10.00% | 488,800 |
| Sep 1, 2026 | 5.11 | 5.16 | 4.83 | 5.00 | -0.17 | -3.29% | 326,800 |
| Aug 31, 2026 | 5.34 | 5.36 | 5.07 | 5.17 | -0.20 | -3.72% | 299,500 |
| Aug 28, 2026 | 5.45 | 5.69 | 5.25 | 5.37 | -0.08 | -1.47% | 336,300 |
| Aug 27, 2026 | 5.75 | 5.75 | 5.27 | 5.45 | -0.16 | -2.85% | 482,400 |
| Aug 26, 2026 | 6.11 | 6.16 | 5.57 | 5.61 | -0.58 | -9.37% | 491,300 |
| Aug 25, 2026 | 6.24 | 6.35 | 6.07 | 6.19 | -0.08 | -1.28% | 188,000 |
| Aug 24, 2026 | 6.15 | 6.36 | 6.07 | 6.27 | +0.03 | +0.48% | 487,400 |
| Aug 21, 2026 | 6.40 | 6.50 | 5.91 | 6.24 | +0.03 | +0.48% | 389,900 |
| Aug 20, 2026 | 7.09 | 7.09 | 6.11 | 6.21 | -0.52 | -7.73% | 528,100 |
| Aug 19, 2026 | 6.21 | 6.90 | 5.97 | 6.73 | +0.53 | +8.55% | 652,500 |
| Aug 18, 2026 | 6.36 | 6.43 | 6.20 | 6.20 | -0.35 | -5.34% | 170,100 |
| Aug 17, 2026 | 6.82 | 6.95 | 6.31 | 6.55 | -0.20 | -2.96% | 391,800 |
| Aug 14, 2026 | 6.06 | 6.84 | 5.75 | 6.75 | +0.70 | +11.57% | 596,600 |
| Aug 13, 2026 | 6.20 | 6.20 | 5.93 | 6.05 | -0.19 | -3.04% | 293,900 |
65 days, newest first. Daily bars as drawn on the AIBZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.