MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIBZ — Bitzero Holdings Inc. Common Shares
NasdaqBitzero Holdings Inc. Common Shares
$4.19
+0.03(+0.72%)
- O
- 4.17
- H
- 4.22
- L
- 4.05
- V
- 218.78K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.19
Period Return-55.66%
Period High$10.25
Period Low$3.98
Avg Daily Volume493.0K
Total Trading Days80
AIBZ — Historical OHLCV Price & Volume Table
Jun 9, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.17 | $4.22 | $4.05 | $4.19 | +$0.03 | +0.72% | 218,784 | $4.12 | $4.05 $4.22 |
| Sep 30, 2026 | $4.17 | $4.20 | $4.02 | $4.16 | $-0.04 | -0.95% | 131,389 | $4.14 | $4.02 $4.20 |
| Sep 29, 2026 | $4.05 | $4.25 | $4.04 | $4.20 | +$0.08 | +1.94% | 184,573 | $4.17 | $4.04 $4.25 |
| Sep 28, 2026 | $4.04 | $4.27 | $3.98 | $4.12 | +$0.03 | +0.73% | 335,616 | $4.14 | $3.98 $4.27 |
| Sep 25, 2026 | $4.28 | $4.35 | $3.98 | $4.09 | $-0.22 | -5.10% | 354,769 | $4.08 | $3.98 $4.35 |
| Sep 24, 2026 | $4.54 | $4.59 | $4.18 | $4.31 | $-0.27 | -5.90% | 523,655 | $4.32 | $4.18 $4.59 |
| Sep 23, 2026 | $4.89 | $4.89 | $4.54 | $4.58 | $-0.16 | -3.38% | 191,849 | $4.67 | $4.54 $4.89 |
| Sep 22, 2026 | $5.08 | $5.23 | $4.73 | $4.74 | $-0.26 | -5.20% | 380,223 | $4.90 | $4.73 $5.23 |
| Sep 21, 2026 | $4.73 | $5.10 | $4.65 | $5.00 | +$0.69 | +16.01% | 971,167 | $4.90 | $4.65 $5.10 |
| Sep 18, 2026 | $4.08 | $4.36 | $3.99 | $4.31 | +$0.17 | +4.11% | 421,072 | $4.17 | $3.99 $4.36 |
| Sep 17, 2026 | $4.11 | $4.30 | $4.05 | $4.14 | +$0.05 | +1.22% | 205,701 | $4.13 | $4.05 $4.30 |
| Sep 16, 2026 | $4.05 | $4.13 | $4.00 | $4.09 | +$0.04 | +0.99% | 261,410 | $4.06 | $4.00 $4.13 |
| Sep 15, 2026 | $4.16 | $4.16 | $3.99 | $4.05 | $-0.12 | -2.88% | 360,668 | $4.05 | $3.99 $4.16 |
| Sep 14, 2026 | $4.14 | $4.34 | $4.13 | $4.17 | $-0.12 | -2.80% | 239,847 | $4.22 | $4.13 $4.34 |
| Sep 11, 2026 | $4.39 | $4.43 | $4.11 | $4.29 | $-0.20 | -4.45% | 419,897 | $4.23 | $4.11 $4.43 |
| Sep 10, 2026 | $4.53 | $4.61 | $4.25 | $4.49 | $-0.08 | -1.75% | 330,189 | $4.40 | $4.25 $4.61 |
| Sep 9, 2026 | $4.51 | $4.61 | $4.44 | $4.57 | $-0.05 | -1.08% | 330,159 | $4.51 | $4.44 $4.61 |
| Sep 8, 2026 | $4.84 | $4.94 | $4.55 | $4.62 | $-0.33 | -6.67% | 326,801 | $4.71 | $4.55 $4.94 |
| Sep 4, 2026 | $4.65 | $5.03 | $4.55 | $4.95 | +$0.30 | +6.34% | 233,935 | $4.86 | $4.55 $5.03 |
| Sep 3, 2026 | $4.71 | $4.80 | $4.50 | $4.66 | +$0.16 | +3.44% | 295,746 | $4.64 | $4.50 $4.80 |
| Sep 2, 2026 | $4.65 | $4.88 | $4.50 | $4.50 | $-0.50 | -10.00% | 487,195 | $4.66 | $4.50 $4.88 |
| Sep 1, 2026 | $5.11 | $5.16 | $4.83 | $5.00 | $-0.17 | -3.29% | 326,775 | $4.98 | $4.83 $5.16 |
| Aug 31, 2026 | $5.34 | $5.36 | $5.07 | $5.17 | $-0.20 | -3.72% | 299,712 | $5.17 | $5.07 $5.36 |
| Aug 28, 2026 | $5.45 | $5.69 | $5.25 | $5.37 | $-0.08 | -1.47% | 339,193 | $5.44 | $5.25 $5.69 |
| Aug 27, 2026 | $5.75 | $5.75 | $5.27 | $5.45 | $-0.16 | -2.85% | 482,595 | $5.43 | $5.27 $5.75 |
| Aug 26, 2026 | $6.11 | $6.16 | $5.57 | $5.61 | $-0.58 | -9.37% | 498,135 | $5.83 | $5.57 $6.16 |
| Aug 25, 2026 | $6.24 | $6.35 | $6.07 | $6.19 | $-0.08 | -1.28% | 188,024 | $6.19 | $6.07 $6.35 |
| Aug 24, 2026 | $6.15 | $6.36 | $6.07 | $6.27 | +$0.03 | +0.48% | 489,386 | $6.22 | $6.07 $6.36 |
| Aug 21, 2026 | $6.40 | $6.50 | $5.91 | $6.24 | +$0.03 | +0.48% | 390,518 | $6.12 | $5.91 $6.50 |
| Aug 20, 2026 | $7.09 | $7.09 | $6.11 | $6.21 | $-0.52 | -7.73% | 527,875 | $6.51 | $6.11 $7.09 |