NASDAQ : AIBZ
Bitzero Holdings Inc. — Price history
Canada
Last price 2.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 163.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bitzero Holdings Inc. (AIBZ) closed at 2.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.8 | 2.88 | 2.62 | 2.69 | 350,426 | -6.60% |
| 2026-10-30 | 3.11 | 3.19 | 2.7 | 2.88 | 1,045,135 | -11.66% |
| 2026-10-29 | 3.55 | 3.55 | 3.17 | 3.26 | 691,849 | -12.37% |
| 2026-10-28 | 3.24 | 3.85 | 3.19 | 3.72 | 1,301,765 | +17.72% |
| 2026-10-27 | 2.75 | 3.22 | 2.745 | 3.16 | 561,010 | +16.18% |
| 2026-10-26 | 2.78 | 2.87 | 2.61 | 2.72 | 598,060 | -3.20% |
| 2026-10-23 | 3.1 | 3.15 | 2.75 | 2.81 | 474,824 | -6.95% |
| 2026-10-22 | 3.13 | 3.2 | 2.93 | 3.02 | 728,460 | -9.04% |
| 2026-10-21 | 3.2 | 3.51 | 3.02 | 3.32 | 974,075 | +9.21% |
| 2026-10-20 | 2.94 | 3.32 | 2.55 | 3.04 | 2,275,170 | +3.05% |
| 2026-10-19 | 2.7 | 3.33 | 2.68 | 2.95 | 5,929,774 | +26.61% |
| 2026-10-16 | 2.75 | 2.79 | 2.22 | 2.33 | 572,878 | -15.27% |
| 2026-10-15 | 2.565 | 2.879 | 2.32 | 2.75 | 639,839 | +2.23% |
| 2026-10-14 | 3.09 | 3.09 | 2.6 | 2.69 | 633,199 | -13.92% |
| 2026-10-13 | 3.28 | 3.4 | 3.11 | 3.125 | 230,869 | -4.73% |
| 2026-10-12 | 3.45 | 3.525 | 3.26 | 3.28 | 219,977 | -6.02% |
| 2026-10-09 | 3.39 | 3.67 | 3.3 | 3.49 | 365,391 | +3.56% |
| 2026-10-08 | 3.3 | 3.57 | 3.23 | 3.37 | 371,340 | -0.30% |
| 2026-10-07 | 3.4 | 3.45 | 3.17 | 3.38 | 640,392 | -6.37% |
| 2026-10-06 | 4 | 4.08 | 3.57 | 3.61 | 941,627 | -9.52% |
| 2026-10-05 | 4.01 | 4.13 | 3.97 | 3.99 | 333,385 | -0.25% |
| 2026-10-02 | 4.15 | 4.17 | 3.93 | 4 | 405,834 | -4.53% |
| 2026-10-01 | 4.17 | 4.218 | 4.05 | 4.19 | 218,786 | +0.72% |
| 2026-09-30 | 4.17 | 4.2 | 4.02 | 4.16 | 131,387 | -0.95% |
| 2026-09-29 | 4.05 | 4.25 | 4.04 | 4.2 | 184,252 | +1.94% |
| 2026-09-28 | 4.04 | 4.27 | 3.98 | 4.12 | 334,969 | +0.73% |
| 2026-09-25 | 4.28 | 4.35 | 3.98 | 4.09 | 354,768 | -5.10% |
| 2026-09-24 | 4.54 | 4.59 | 4.18 | 4.31 | 523,653 | -5.90% |
| 2026-09-23 | 4.89 | 4.89 | 4.54 | 4.58 | 191,839 | -3.38% |
| 2026-09-22 | 5.08 | 5.23 | 4.73 | 4.74 | 379,820 | -5.20% |
| 2026-09-21 | 4.73 | 5.1 | 4.65 | 5 | 967,575 | +16.01% |
| 2026-09-18 | 4.08 | 4.36 | 3.99 | 4.31 | 421,057 | +4.11% |
| 2026-09-17 | 4.11 | 4.3 | 4.05 | 4.14 | 205,701 | +1.22% |
| 2026-09-16 | 4.05 | 4.13 | 4 | 4.09 | 261,409 | +0.99% |
| 2026-09-15 | 4.16 | 4.16 | 3.99 | 4.05 | 365,839 | -2.88% |
| 2026-09-14 | 4.14 | 4.34 | 4.13 | 4.17 | 241,278 | -2.80% |
| 2026-09-11 | 4.39 | 4.43 | 4.11 | 4.29 | 420,096 | -4.45% |
| 2026-09-10 | 4.53 | 4.61 | 4.245 | 4.49 | 330,189 | -1.75% |
| 2026-09-09 | 4.51 | 4.61 | 4.44 | 4.57 | 330,158 | -1.08% |
| 2026-09-08 | 4.84 | 4.94 | 4.55 | 4.62 | 326,800 | -6.67% |
| 2026-09-04 | 4.65 | 5.025 | 4.55 | 4.95 | 233,934 | +6.34% |
| 2026-09-03 | 4.71 | 4.8 | 4.5 | 4.655 | 295,745 | +3.44% |
| 2026-09-02 | 4.65 | 4.88 | 4.5 | 4.5 | 489,206 | -10.00% |
| 2026-09-01 | 5.11 | 5.16 | 4.83 | 5 | 326,775 | -3.29% |
| 2026-08-31 | 5.34 | 5.355 | 5.065 | 5.17 | 299,711 | -3.72% |
| 2026-08-28 | 5.45 | 5.69 | 5.25 | 5.37 | 339,192 | -1.47% |
| 2026-08-27 | 5.75 | 5.75 | 5.27 | 5.45 | 482,595 | -2.85% |
| 2026-08-26 | 6.11 | 6.16 | 5.568 | 5.61 | 498,135 | -9.37% |
| 2026-08-25 | 6.24 | 6.35 | 6.07 | 6.19 | 188,024 | -1.28% |
| 2026-08-24 | 6.15 | 6.36 | 6.07 | 6.27 | 489,386 | +0.48% |
| 2026-08-21 | 6.4 | 6.5 | 5.91 | 6.24 | 390,518 | +0.48% |
| 2026-08-20 | 7.09 | 7.09 | 6.11 | 6.21 | 528,138 | -7.73% |
| 2026-08-19 | 6.21 | 6.9 | 5.97 | 6.73 | 652,502 | +8.55% |
| 2026-08-18 | 6.36 | 6.43 | 6.2 | 6.2 | 170,210 | -5.34% |
| 2026-08-17 | 6.82 | 6.95 | 6.31 | 6.55 | 391,778 | -2.96% |
| 2026-08-14 | 6.06 | 6.835 | 5.75 | 6.75 | 596,843 | +11.57% |
| 2026-08-13 | 6.2 | 6.2 | 5.932 | 6.05 | 294,094 | -3.04% |
| 2026-08-12 | 6.12 | 6.24 | 5.91 | 6.24 | 347,100 | +0.65% |
| 2026-08-11 | 6.14 | 6.351 | 5.96 | 6.2 | 404,503 | +0.32% |
| 2026-08-10 | 6.62 | 6.665 | 6.04 | 6.18 | 384,019 | -7.62% |
| 2026-08-07 | 7.2 | 7.217 | 6.58 | 6.69 | 270,454 | -5.91% |
| 2026-08-06 | 7.08 | 7.205 | 6.75 | 7.11 | 349,963 | -1.66% |
| 2026-08-05 | 7.3 | 7.3 | 6.92 | 7.23 | 273,992 | +0.00% |
| 2026-08-04 | 6.9 | 7.32 | 6.78 | 7.23 | 400,971 | +6.64% |
| 2026-08-03 | 6.26 | 7.2 | 6.17 | 6.78 | 485,943 | +5.61% |
| 2026-07-31 | 7.19 | 7.19 | 6.22 | 6.42 | 402,093 | -3.89% |
| 2026-07-30 | 5.75 | 6.8 | 5.61 | 6.68 | 734,037 | +25.33% |
| 2026-07-29 | 5.03 | 5.39 | 4.83 | 5.33 | 724,793 | +6.60% |
| 2026-07-28 | 5.11 | 5.2 | 4.87 | 5 | 675,548 | -6.19% |
| 2026-07-27 | 6.005 | 6.005 | 5.15 | 5.33 | 801,638 | -11.02% |
| 2026-07-24 | 6.17 | 6.28 | 5.938 | 5.99 | 233,070 | -1.48% |
| 2026-07-23 | 6.51 | 6.56 | 6 | 6.08 | 679,402 | -11.88% |
| 2026-07-22 | 7.06 | 7.22 | 6.7 | 6.9 | 259,097 | -2.95% |
| 2026-07-21 | 6.77 | 7.3 | 6.63 | 7.11 | 530,865 | +12.15% |
| 2026-07-20 | 6.9 | 6.93 | 6.22 | 6.34 | 641,640 | -9.04% |
| 2026-07-17 | 7.22 | 7.39 | 6.9 | 6.97 | 413,475 | -7.19% |
| 2026-07-16 | 7.85 | 7.85 | 7.2 | 7.51 | 373,484 | -1.70% |
| 2026-07-15 | 8.42 | 8.49 | 7.3 | 7.64 | 791,106 | -6.94% |
| 2026-07-14 | 7.92 | 8.293 | 7.5 | 8.21 | 445,685 | +5.26% |
| 2026-07-13 | 8 | 8.17 | 7.5 | 7.8 | 696,800 | +0.00% |
| 2026-07-10 | 7.58 | 8.05 | 7.36 | 7.8 | 903,555 | +8.48% |
| 2026-07-09 | 7.725 | 7.79 | 6.86 | 7.19 | 1,240,633 | +1.70% |
| 2026-07-08 | 6.5 | 7.68 | 6.2 | 7.07 | 913,945 | +8.10% |
| 2026-07-07 | 7.14 | 7.14 | 6.518 | 6.54 | 441,773 | -6.70% |
| 2026-07-06 | 8 | 8.17 | 7 | 7.01 | 803,234 | -3.18% |
| 2026-07-02 | 7.13 | 7.7 | 6.67 | 7.24 | 797,516 | +7.26% |
| 2026-07-01 | 6.67 | 6.96 | 6.13 | 6.75 | 629,522 | -1.32% |
| 2026-06-30 | 7.81 | 7.825 | 6.55 | 6.84 | 781,167 | -10.00% |
| 2026-06-29 | 9.25 | 9.34 | 7.55 | 7.6 | 781,014 | -15.18% |
| 2026-06-26 | 9.01 | 9.1 | 8.8 | 8.96 | 496,828 | +2.63% |
| 2026-06-25 | 8.8 | 9.24 | 8.56 | 8.73 | 635,053 | +4.30% |
| 2026-06-24 | 9.5 | 9.91 | 8.25 | 8.37 | 725,487 | -6.90% |
| 2026-06-23 | 8.76 | 9.434 | 8.35 | 8.99 | 677,362 | +0.90% |
| 2026-06-22 | 9.39 | 9.56 | 8.81 | 8.91 | 1,081,978 | -1.22% |
| 2026-06-18 | 9.37 | 9.37 | 8.77 | 9.02 | 661,527 | +2.85% |
| 2026-06-17 | 8.5 | 9.15 | 8.01 | 8.77 | 1,021,316 | +15.39% |
| 2026-06-16 | 7.5 | 7.91 | 7.18 | 7.6 | 893,368 | +21.60% |
| 2026-06-15 | 5.8 | 6.91 | 5.75 | 6.25 | 261,342 | +11.41% |
| 2026-06-12 | 6.64 | 6.665 | 5.04 | 5.61 | 359,579 | -13.56% |
| 2026-06-11 | 8.3 | 8.425 | 6.465 | 6.49 | 362,796 | -14.61% |
| 2026-06-10 | 9.5 | 9.5 | 7.25 | 7.6 | 284,507 | -19.58% |
| 2026-06-09 | 9 | 10.25 | 8.6 | 9.45 | 571,059 | +16.96% |
| 2026-06-08 | 8.66 | 9.25 | 7.2 | 8.08 | 299,302 | +0.62% |
| 2026-06-05 | 6.55 | 8.31 | 6.55 | 8.03 | 390,855 | +34.51% |
| 2026-06-04 | 5.9 | 6 | 5.86 | 5.97 | 45,428 | +1.19% |
| 2026-06-03 | 5.98 | 5.98 | 5.89 | 5.9 | 45,761 | +0.17% |
| 2026-06-02 | 5.74 | 5.93 | 5.74 | 5.89 | 59,093 | +2.79% |
| 2026-06-01 | 5.98 | 6 | 5.45 | 5.73 | 158,521 | +6.51% |
| 2026-05-29 | 4.61 | 5.38 | 4.61 | 5.38 | 339,569 | +12.08% |
| 2026-05-28 | 4.73 | 4.94 | 4.73 | 4.8 | 28,849 | -2.12% |
| 2026-05-27 | 4.94 | 5.026 | 4.87 | 4.904 | 27,830 | -0.12% |
| 2026-05-26 | 4.6 | 5 | 4.6 | 4.91 | 32,597 | +9.89% |
| 2026-05-22 | 4.4 | 4.6 | 4.3 | 4.468 | 37,360 | +1.78% |
| 2026-05-21 | 4.76 | 4.813 | 4.38 | 4.39 | 102,359 | -7.77% |
| 2026-05-20 | 4.8 | 4.811 | 4.51 | 4.76 | 21,121 | +1.49% |
| 2026-05-19 | 5.2 | 5.5 | 4.69 | 4.69 | 37,899 | -9.81% |
| 2026-05-18 | 4.605 | 5.27 | 4.605 | 5.2 | 64,864 | +12.59% |
| 2026-05-15 | 4.75 | 4.81 | 4.5 | 4.619 | 88,002 | -3.30% |
| 2026-05-14 | 4.82 | 4.85 | 4.623 | 4.776 | 51,308 | -1.93% |
| 2026-05-13 | 4.94 | 5.1 | 4.51 | 4.87 | 73,945 | -1.42% |