Kanzhun LimitedBZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $19.25 | $19.30 | $18.95 | $19.12 | 3.02M |
| 1/12/2026 | $19.35 | $19.68 | $19.16 | $19.25 | 3.99M |
| 1/9/2026 | $19.50 | $19.69 | $19.12 | $19.21 | 4.31M |
| 1/8/2026 | $19.96 | $20.04 | $19.59 | $19.69 | 4.33M |
| 1/7/2026 | $20.40 | $20.40 | $19.83 | $19.93 | 4.15M |
| 1/6/2026 | $20.70 | $20.75 | $19.91 | $19.95 | 6.27M |
| 1/5/2026 | $20.90 | $21.60 | $20.73 | $21.33 | 2.43M |
| 1/2/2026 | $20.78 | $21.30 | $20.63 | $20.91 | 2.97M |
| 12/31/2025 | $20.34 | $20.50 | $20.19 | $20.38 | 2.18M |
| 12/30/2025 | $20.82 | $20.89 | $20.42 | $20.45 | 1.20M |
| 12/29/2025 | $20.78 | $21.17 | $20.50 | $20.79 | 1.08M |
| 12/26/2025 | $21.20 | $21.20 | $20.99 | $21.05 | 672,900 |
| 12/24/2025 | $20.93 | $21.20 | $20.93 | $21.02 | 525,834 |
| 12/23/2025 | $20.99 | $21.20 | $20.87 | $21.02 | 962,630 |
| 12/22/2025 | $20.82 | $21.16 | $20.82 | $21.03 | 1.54M |
| 12/19/2025 | $21.43 | $21.66 | $20.71 | $20.82 | 4.91M |
| 12/18/2025 | $20.68 | $21.50 | $20.68 | $21.37 | 3.05M |
| 12/17/2025 | $20.24 | $20.55 | $20.13 | $20.31 | 2.13M |
| 12/16/2025 | $19.97 | $20.53 | $19.97 | $20.20 | 2.04M |
| 12/15/2025 | $19.96 | $20.14 | $19.52 | $20.03 | 3.78M |
| 12/12/2025 | $20.40 | $20.48 | $19.82 | $19.96 | 6.02M |
| 12/11/2025 | $20.76 | $20.92 | $20.00 | $20.26 | 2.99M |
| 12/10/2025 | $21.30 | $21.33 | $20.89 | $20.96 | 1.05M |
| 12/9/2025 | $21.17 | $21.59 | $20.73 | $21.29 | 2.06M |
| 12/8/2025 | $21.63 | $21.82 | $21.24 | $21.41 | 2.57M |
| 12/5/2025 | $21.07 | $21.84 | $20.92 | $21.77 | 3.60M |
| 12/4/2025 | $21.55 | $21.65 | $20.92 | $21.07 | 2.11M |
| 12/3/2025 | $21.86 | $22.12 | $21.54 | $21.63 | 1.91M |
| 12/2/2025 | $22.31 | $22.33 | $21.76 | $22.02 | 2.97M |
| 12/1/2025 | $22.10 | $22.49 | $21.54 | $22.30 | 2.41M |
| 11/28/2025 | $22.00 | $22.34 | $21.84 | $22.10 | 1.57M |
| 11/26/2025 | $21.80 | $22.16 | $21.58 | $21.92 | 2.32M |
| 11/25/2025 | $20.98 | $21.83 | $20.96 | $21.75 | 3.79M |
| 11/24/2025 | $20.56 | $21.07 | $20.35 | $21.00 | 4.61M |
| 11/21/2025 | $20.35 | $20.57 | $20.15 | $20.44 | 3.23M |
| 11/20/2025 | $20.92 | $21.15 | $20.27 | $20.38 | 3.22M |
| 11/19/2025 | $20.76 | $21.02 | $20.31 | $21.00 | 4.95M |
| 11/18/2025 | $19.15 | $21.01 | $19.02 | $20.79 | 4.49M |
| 11/17/2025 | $20.38 | $21.01 | $20.27 | $20.52 | 2.44M |
| 11/14/2025 | $20.38 | $21.16 | $20.33 | $20.56 | 2.36M |
| 11/13/2025 | $21.30 | $21.54 | $20.84 | $20.88 | 2.81M |
| 11/12/2025 | $21.15 | $21.35 | $20.69 | $21.34 | 2.76M |
| 11/11/2025 | $21.23 | $21.36 | $21.00 | $21.11 | 3.33M |
| 11/10/2025 | $21.18 | $21.39 | $20.80 | $21.14 | 3.57M |
| 11/7/2025 | $20.87 | $21.21 | $20.47 | $21.08 | 3.88M |
| 11/6/2025 | $21.14 | $21.50 | $20.68 | $21.09 | 4.36M |
| 11/5/2025 | $21.49 | $21.80 | $20.86 | $20.97 | 5.77M |
| 11/4/2025 | $21.94 | $22.06 | $21.24 | $21.55 | 3.97M |
| 11/3/2025 | $22.31 | $22.66 | $22.07 | $22.60 | 1.97M |
| 10/31/2025 | $22.17 | $22.60 | $21.98 | $22.16 | 2.31M |
| 10/30/2025 | $22.45 | $22.52 | $21.93 | $22.34 | 4.61M |
| 10/29/2025 | $22.27 | $22.64 | $22.19 | $22.49 | 1.13M |
| 10/28/2025 | $22.15 | $22.33 | $21.80 | $22.23 | 2.12M |
| 10/27/2025 | $22.44 | $22.81 | $22.21 | $22.38 | 1.90M |
| 10/24/2025 | $22.38 | $22.66 | $22.00 | $22.14 | 2.14M |
| 10/23/2025 | $21.90 | $22.43 | $21.76 | $22.17 | 1.96M |
| 10/22/2025 | $21.75 | $22.01 | $21.52 | $21.81 | 2.03M |
| 10/21/2025 | $22.12 | $22.22 | $21.58 | $21.99 | 1.56M |
| 10/20/2025 | $21.91 | $22.38 | $21.55 | $22.21 | 2.96M |
| 10/17/2025 | $21.18 | $21.76 | $21.17 | $21.68 | 2.57M |
| 10/16/2025 | $22.00 | $22.25 | $21.41 | $21.50 | 3.91M |