Bitzero Stock Price History
NASDAQ: AIBZConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIBZ price history at a glance
The price history for Bitzero (AIBZ) on this page begins on June 8, 2026, when the stock closed at $5.61; it most recently closed at $3.49 on October 5, 2026. The highest price in this record is $10.25, reached on June 8, 2026; the latest close is 66.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.25
- Date of high
- Jun 8, 2026
- Low since 2026
- $3.17
- Date of low
- Oct 5, 2026
- 52-week high
- $10.25
- 52-week low
- $3.17
- Last close
- $3.49
AIBZ returns
1 week
-12.75%
1 month
-23.63%
3 months
-55.26%
AIBZ price return, excluding dividends.
AIBZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.39 | 3.67 | 3.31 | 3.49 | +3.56% | |
| 3.30 | 3.57 | 3.24 | 3.37 | -0.30% | |
| 3.40 | 3.45 | 3.17 | 3.38 | -6.37% | |
| 4.00 | 4.08 | 3.57 | 3.61 | -9.52% | |
| 4.01 | 4.13 | 3.97 | 3.99 | -0.25% | |
| 4.15 | 4.17 | 3.93 | 4.00 | -4.53% | |
| 4.17 | 4.22 | 4.05 | 4.19 | +0.72% | |
| 4.17 | 4.20 | 4.02 | 4.16 | -0.95% | |
| 4.05 | 4.25 | 4.04 | 4.20 | +1.94% | |
| 4.04 | 4.27 | 3.98 | 4.12 | +0.73% | |
| 4.28 | 4.35 | 3.98 | 4.09 | -5.10% | |
| 4.54 | 4.59 | 4.18 | 4.31 | -5.90% | |
| 4.89 | 4.89 | 4.54 | 4.58 | -3.38% | |
| 5.08 | 5.23 | 4.73 | 4.74 | -5.20% | |
| 4.73 | 5.10 | 4.65 | 5.00 | +16.01% | |
| 4.08 | 4.36 | 3.99 | 4.31 | +4.11% | |
| 4.11 | 4.30 | 4.05 | 4.14 | +1.22% | |
| 4.05 | 4.13 | 4.00 | 4.09 | +0.99% | |
| 4.16 | 4.16 | 3.99 | 4.05 | -2.88% | |
| 4.14 | 4.34 | 4.13 | 4.17 | -2.80% | |
| 4.39 | 4.43 | 4.11 | 4.29 | -4.45% | |
| 4.53 | 4.61 | 4.25 | 4.49 | -1.75% | |
| 4.51 | 4.61 | 4.44 | 4.57 | -1.08% | |
| 4.84 | 4.94 | 4.55 | 4.62 | -6.67% | |
| 4.65 | 5.03 | 4.55 | 4.95 | +6.22% | |
| 4.71 | 4.80 | 4.50 | 4.66 | +3.56% | |
| 4.65 | 4.88 | 4.50 | 4.50 | -10.00% | |
| 5.11 | 5.16 | 4.83 | 5.00 | -3.29% | |
| 5.34 | 5.36 | 5.07 | 5.17 | -3.72% | |
| 5.45 | 5.69 | 5.25 | 5.37 | -1.47% | |
| 5.75 | 5.75 | 5.27 | 5.45 | -2.85% | |
| 6.11 | 6.16 | 5.57 | 5.61 | -9.37% | |
| 6.24 | 6.35 | 6.07 | 6.19 | -1.28% | |
| 6.15 | 6.36 | 6.07 | 6.27 | +0.48% | |
| 6.40 | 6.50 | 5.91 | 6.24 | +0.48% | |
| 7.09 | 7.09 | 6.11 | 6.21 | -7.73% | |
| 6.21 | 6.90 | 5.97 | 6.73 | +8.55% | |
| 6.36 | 6.43 | 6.20 | 6.20 | -5.34% | |
| 6.82 | 6.95 | 6.31 | 6.55 | -2.96% | |
| 6.06 | 6.84 | 5.75 | 6.75 | +11.57% | |
| 6.20 | 6.20 | 5.93 | 6.05 | -3.04% | |
| 6.12 | 6.24 | 5.91 | 6.24 | +0.65% | |
| 6.14 | 6.35 | 5.96 | 6.20 | +0.32% | |
| 6.62 | 6.67 | 6.04 | 6.18 | -7.62% | |
| 7.20 | 7.22 | 6.58 | 6.69 | -5.91% | |
| 7.08 | 7.21 | 6.75 | 7.11 | -1.66% | |
| 7.30 | 7.30 | 6.92 | 7.23 | 0.00% | |
| 6.90 | 7.32 | 6.78 | 7.23 | +6.64% | |
| 6.26 | 7.20 | 6.17 | 6.78 | +5.61% | |
| 7.19 | 7.19 | 6.22 | 6.42 | -3.89% | |
| 5.75 | 6.80 | 5.61 | 6.68 | +25.33% | |
| 5.03 | 5.39 | 4.83 | 5.33 | +6.60% | |
| 5.11 | 5.20 | 4.87 | 5.00 | -6.19% | |
| 6.01 | 6.01 | 5.15 | 5.33 | -11.02% | |
| 6.17 | 6.28 | 5.94 | 5.99 | -1.48% | |
| 6.51 | 6.56 | 6.00 | 6.08 | -11.88% | |
| 7.06 | 7.22 | 6.70 | 6.90 | -2.95% | |
| 6.77 | 7.30 | 6.63 | 7.11 | +12.15% | |
| 6.90 | 6.93 | 6.22 | 6.34 | -9.04% | |
| 7.22 | 7.39 | 6.90 | 6.97 | -7.19% | |
| 7.85 | 7.85 | 7.20 | 7.51 | -1.70% | |
| 8.42 | 8.49 | 7.30 | 7.64 | -6.94% | |
| 7.92 | 8.29 | 7.50 | 8.21 | +5.26% | |
| 8.00 | 8.17 | 7.50 | 7.80 | 0.00% | |
| 7.58 | 8.05 | 7.36 | 7.80 | +8.48% | |
| 7.73 | 7.79 | 6.86 | 7.19 | +1.70% | |
| 6.50 | 7.68 | 6.20 | 7.07 | +8.10% | |
| 7.14 | 7.14 | 6.52 | 6.54 | -6.70% | |
| 8.00 | 8.17 | 7.00 | 7.01 | -3.18% | |
| 7.13 | 7.70 | 6.67 | 7.24 | +7.26% | |
| 6.67 | 6.96 | 6.13 | 6.75 | -1.32% | |
| 7.81 | 7.83 | 6.55 | 6.84 | -10.00% | |
| 9.25 | 9.34 | 7.55 | 7.60 | -15.18% | |
| 9.01 | 9.10 | 8.80 | 8.96 | +2.63% | |
| 8.80 | 9.24 | 8.56 | 8.73 | +4.30% | |
| 9.50 | 9.91 | 8.25 | 8.37 | -6.90% | |
| 8.76 | 9.43 | 8.35 | 8.99 | +0.90% | |
| 9.39 | 9.56 | 8.81 | 8.91 | -1.22% | |
| 9.37 | 9.37 | 8.77 | 9.02 | +2.85% | |
| 8.50 | 9.15 | 8.01 | 8.77 | +15.39% | |
| 7.50 | 7.91 | 7.18 | 7.60 | +21.60% | |
| 5.80 | 6.91 | 5.75 | 6.25 | +11.41% | |
| 6.64 | 6.67 | 5.04 | 5.61 | -13.56% | |
| 8.30 | 8.43 | 6.47 | 6.49 | -14.61% | |
| 9.50 | 9.50 | 7.25 | 7.60 | -19.58% | |
| 9.00 | 10.25 | 8.60 | 9.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIBZ chart for longer ranges.