2m 2m 2m 2m 2m 2m 2m
BITZERO (AIBZ)
NASDAQ
$2.73+$0.04 (+1.30%)
Price as of Oct 14, 2026 7:39 PM EDT- N/AMarket Cap
- N/A1-Year Change
- Software - InfrastructureIndustry
BITZERO (AIBZ)
$2.73+$0.04 (+1.30%)
- 1 Month-35.49%Low Price$2.69High Price$5.00
- 3 Months-67.24%Low Price$2.69High Price$7.23
- 1 YearN/ALow Price$2.69High Price$9.45
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/14/2026 | 3.09 | 3.09 | 2.60 | 2.69 | -13.92% | 634,129 |
10/13/2026 | 3.28 | 3.40 | 3.11 | 3.13 | -4.73% | 231,567 |
10/12/2026 | 3.45 | 3.53 | 3.26 | 3.28 | -6.02% | 221,511 |
10/09/2026 | 3.39 | 3.67 | 3.30 | 3.49 | +3.56% | 369,193 |
10/08/2026 | 3.30 | 3.57 | 3.23 | 3.37 | -0.30% | 376,632 |
10/07/2026 | 3.40 | 3.45 | 3.17 | 3.38 | -6.37% | 641,330 |
10/06/2026 | 4.00 | 4.08 | 3.57 | 3.61 | -9.52% | 950,397 |
10/05/2026 | 4.01 | 4.13 | 3.97 | 3.99 | -0.25% | 334,458 |
10/02/2026 | 4.15 | 4.17 | 3.93 | 4.00 | -4.53% | 406,089 |
10/01/2026 | 4.17 | 4.22 | 4.05 | 4.19 | +0.72% | 218,816 |
09/30/2026 | 4.17 | 4.20 | 4.02 | 4.16 | -0.95% | 131,389 |
09/29/2026 | 4.05 | 4.25 | 4.04 | 4.20 | +1.94% | 184,572 |
09/28/2026 | 4.04 | 4.27 | 3.98 | 4.12 | +0.73% | 335,616 |
09/25/2026 | 4.28 | 4.35 | 3.98 | 4.09 | -5.10% | 354,768 |
09/24/2026 | 4.54 | 4.59 | 4.18 | 4.31 | -5.90% | 523,654 |
09/23/2026 | 4.89 | 4.89 | 4.54 | 4.58 | -3.38% | 191,849 |
09/22/2026 | 5.08 | 5.23 | 4.73 | 4.74 | -5.20% | 380,222 |
09/21/2026 | 4.73 | 5.10 | 4.65 | 5.00 | +16.01% | 971,167 |
09/18/2026 | 4.08 | 4.36 | 3.99 | 4.31 | +4.11% | 421,072 |
09/17/2026 | 4.11 | 4.30 | 4.05 | 4.14 | +1.22% | 205,701 |
09/16/2026 | 4.05 | 4.13 | 4.00 | 4.09 | +0.99% | 261,409 |
09/15/2026 | 4.16 | 4.16 | 3.99 | 4.05 | -2.88% | 365,839 |
09/14/2026 | 4.14 | 4.34 | 4.13 | 4.17 | -2.80% | 241,278 |
09/11/2026 | 4.39 | 4.43 | 4.11 | 4.29 | -4.45% | 419,896 |
09/10/2026 | 4.53 | 4.61 | 4.25 | 4.49 | -1.75% | 330,189 |
09/09/2026 | 4.51 | 4.61 | 4.44 | 4.57 | -1.08% | 330,158 |
09/08/2026 | 4.84 | 4.94 | 4.55 | 4.62 | -6.67% | 326,798 |
09/04/2026 | 4.65 | 5.03 | 4.55 | 4.95 | +6.34% | 233,934 |
09/03/2026 | 4.71 | 4.80 | 4.50 | 4.66 | +3.44% | 295,745 |
09/02/2026 | 4.65 | 4.88 | 4.50 | 4.50 | -10.00% | 489,206 |
09/01/2026 | 5.11 | 5.16 | 4.83 | 5.00 | -3.29% | 326,775 |
08/31/2026 | 5.34 | 5.36 | 5.07 | 5.17 | -3.72% | 299,711 |
08/28/2026 | 5.45 | 5.69 | 5.25 | 5.37 | -1.47% | 339,192 |
08/27/2026 | 5.75 | 5.75 | 5.27 | 5.45 | -2.85% | 482,595 |
08/26/2026 | 6.11 | 6.16 | 5.57 | 5.61 | -9.37% | 498,135 |
08/25/2026 | 6.24 | 6.35 | 6.07 | 6.19 | -1.28% | 188,024 |
08/24/2026 | 6.15 | 6.36 | 6.07 | 6.27 | +0.48% | 489,386 |
08/21/2026 | 6.40 | 6.50 | 5.91 | 6.24 | +0.48% | 390,518 |
08/20/2026 | 7.09 | 7.09 | 6.11 | 6.21 | -7.73% | 528,138 |
08/19/2026 | 6.21 | 6.90 | 5.97 | 6.73 | +8.55% | 652,502 |
08/18/2026 | 6.36 | 6.43 | 6.20 | 6.20 | -5.34% | 170,210 |
08/17/2026 | 6.82 | 6.95 | 6.31 | 6.55 | -2.96% | 391,778 |
08/17/2026 |
-$0.48 Earnings | |||||
08/14/2026 | 6.06 | 6.84 | 5.75 | 6.75 | +11.57% | 596,843 |
08/13/2026 | 6.20 | 6.20 | 5.93 | 6.05 | -3.04% | 294,094 |
08/12/2026 | 6.12 | 6.24 | 5.91 | 6.24 | +0.65% | 347,180 |
08/11/2026 | 6.14 | 6.35 | 5.96 | 6.20 | +0.32% | 404,503 |
08/10/2026 | 6.62 | 6.67 | 6.04 | 6.18 | -7.62% | 384,019 |
08/07/2026 | 7.20 | 7.22 | 6.58 | 6.69 | -5.91% | 270,448 |
08/06/2026 | 7.08 | 7.21 | 6.75 | 7.11 | -1.66% | 349,963 |
08/05/2026 | 7.30 | 7.30 | 6.92 | 7.23 | 0.00% | 273,992 |
08/04/2026 | 6.90 | 7.32 | 6.78 | 7.23 | +6.64% | 400,971 |
08/03/2026 | 6.26 | 7.20 | 6.17 | 6.78 | +5.61% | 485,943 |
07/31/2026 | 7.19 | 7.19 | 6.22 | 6.42 | -3.89% | 402,093 |
07/30/2026 | 5.75 | 6.80 | 5.61 | 6.68 | +25.33% | 734,037 |
07/29/2026 | 5.03 | 5.39 | 4.83 | 5.33 | +6.60% | 724,793 |
07/28/2026 | 5.11 | 5.20 | 4.87 | 5.00 | -6.19% | 675,548 |
07/27/2026 | 6.01 | 6.01 | 5.15 | 5.33 | -11.02% | 801,638 |
07/24/2026 | 6.17 | 6.28 | 5.94 | 5.99 | -1.48% | 233,070 |
07/23/2026 | 6.51 | 6.56 | 6.00 | 6.08 | -11.88% | 679,402 |
07/22/2026 | 7.06 | 7.22 | 6.70 | 6.90 | -2.95% | 259,097 |
07/21/2026 | 6.77 | 7.30 | 6.63 | 7.11 | +12.15% | 530,865 |
07/20/2026 | 6.90 | 6.93 | 6.22 | 6.34 | -9.04% | 641,640 |
07/17/2026 | 7.22 | 7.39 | 6.90 | 6.97 | -7.19% | 413,475 |
07/16/2026 | 7.85 | 7.85 | 7.20 | 7.51 | -1.70% | 373,484 |
07/15/2026 | 8.42 | 8.49 | 7.30 | 7.64 | -6.94% | 791,106 |
07/14/2026 | 7.92 | 8.29 | 7.50 | 8.21 | +5.26% | 441,739 |
07/13/2026 | 8.00 | 8.17 | 7.50 | 7.80 | 0.00% | 696,800 |
07/10/2026 | 7.58 | 8.05 | 7.36 | 7.80 | +8.48% | 903,555 |
07/09/2026 | 7.73 | 7.79 | 6.86 | 7.19 | +1.70% | 1,240,633 |
07/08/2026 | 6.50 | 7.68 | 6.20 | 7.07 | +8.10% | 913,945 |
07/07/2026 | 7.14 | 7.14 | 6.52 | 6.54 | -6.70% | 441,773 |
07/06/2026 | 8.00 | 8.17 | 7.00 | 7.01 | -3.18% | 803,234 |
07/02/2026 | 7.13 | 7.70 | 6.67 | 7.24 | +7.26% | 797,516 |
07/01/2026 | 6.67 | 6.96 | 6.13 | 6.75 | -1.32% | 629,522 |
06/30/2026 | 7.81 | 7.83 | 6.55 | 6.84 | -10.00% | 781,167 |
06/29/2026 | 9.25 | 9.34 | 7.55 | 7.60 | -15.18% | 781,014 |
06/26/2026 | 9.01 | 9.10 | 8.80 | 8.96 | +2.63% | 496,828 |
06/25/2026 | 8.80 | 9.24 | 8.56 | 8.73 | +4.30% | 635,053 |
06/24/2026 | 9.50 | 9.91 | 8.25 | 8.37 | -6.90% | 725,458 |
06/23/2026 | 8.76 | 9.43 | 8.35 | 8.99 | +0.90% | 677,362 |
06/22/2026 | 9.39 | 9.56 | 8.81 | 8.91 | -1.22% | 1,077,858 |
06/18/2026 | 9.37 | 9.37 | 8.77 | 9.02 | +2.85% | 661,527 |
06/17/2026 | 8.50 | 9.15 | 8.01 | 8.77 | +15.39% | 1,021,316 |
06/16/2026 | 7.50 | 7.91 | 7.18 | 7.60 | +21.60% | 893,368 |
06/15/2026 | 5.80 | 6.91 | 5.75 | 6.25 | +11.41% | 261,342 |
06/12/2026 | 6.64 | 6.67 | 5.04 | 5.61 | -13.56% | 359,579 |
06/11/2026 | 8.30 | 8.43 | 6.47 | 6.49 | -14.61% | 362,796 |
06/10/2026 | 9.50 | 9.50 | 7.25 | 7.60 | -19.58% | 284,507 |
06/09/2026 | 9.00 | 10.25 | 8.60 | 9.45 | 0.00% | 571,059 |