BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.39	16.57	16.39	16.54	16.54	0.86%	12,286
Apr 9, 2026	16.23	16.43	16.23	16.40	16.40	0.50%	9,594
Apr 8, 2026	16.37	16.37	16.24	16.31	16.31	2.77%	17,326
Apr 7, 2026	15.75	15.87	15.61	15.87	15.87	-0.68%	8,538
Apr 6, 2026	15.88	16.04	15.87	15.98	15.98	3.24%	10,232
Apr 2, 2026	15.25	15.54	15.25	15.48	15.48	-0.96%	4,272
Apr 1, 2026	15.70	15.73	15.63	15.63	15.63	0.46%	4,833
Mar 31, 2026	15.51	15.98	15.45	15.56	15.56	0.80%	13,864
Mar 30, 2026	15.55	15.70	15.35	15.44	15.44	-1.88%	9,529
Mar 27, 2026	15.86	15.86	15.58	15.73	15.36	-2.31%	12,686
Mar 26, 2026	16.35	16.35	16.05	16.10	15.72	-2.80%	10,046
Mar 25, 2026	16.61	16.81	16.57	16.57	16.17	1.95%	7,032
Mar 24, 2026	16.43	16.43	16.13	16.25	15.86	-1.35%	3,015
Mar 23, 2026	16.48	16.61	16.30	16.47	16.08	0.99%	6,880
Mar 20, 2026	16.21	16.37	16.16	16.31	15.92	-0.43%	3,072
Mar 19, 2026	16.18	16.38	16.04	16.38	15.99	-0.73%	27,871
Mar 18, 2026	16.79	16.79	16.42	16.50	16.11	-2.15%	20,975
Mar 17, 2026	16.68	16.94	16.68	16.86	16.46	0.63%	7,589
Mar 16, 2026	16.78	16.78	16.58	16.76	16.36	2.50%	16,562
Mar 13, 2026	16.61	16.69	16.27	16.35	15.96	1.18%	23,513
Mar 12, 2026	16.15	16.27	16.04	16.16	15.78	-2.86%	9,985
Mar 11, 2026	16.00	16.68	16.00	16.64	15.89	0.82%	12,632
Mar 10, 2026	16.39	16.68	16.38	16.50	15.76	1.82%	16,281
Mar 9, 2026	16.20	16.27	16.10	16.21	15.48	1.73%	21,176
Mar 6, 2026	16.22	16.22	15.85	15.93	15.22	-4.27%	16,650
Mar 5, 2026	16.54	16.64	16.47	16.64	15.90	-0.06%	11,017
Mar 4, 2026	16.60	16.66	16.48	16.65	15.91	3.25%	34,163
Mar 3, 2026	16.00	16.26	15.92	16.13	15.40	-0.58%	9,002
Mar 2, 2026	15.72	16.28	15.72	16.22	15.49	4.11%	10,028
Feb 27, 2026	15.78	16.35	15.54	15.58	14.88	-2.14%	21,658
Feb 26, 2026	16.03	16.10	15.87	15.92	15.21	-4.21%	12,788
Feb 25, 2026	16.06	16.62	16.06	16.62	15.53	6.33%	18,120
Feb 24, 2026	15.39	15.64	15.39	15.63	14.60	-0.38%	10,850
Feb 23, 2026	16.06	16.06	15.55	15.69	14.66	-3.15%	28,121
Feb 20, 2026	16.15	16.27	16.07	16.20	15.13	0.43%	26,970
Feb 19, 2026	16.01	16.14	15.93	16.13	15.07	0.89%	34,852
Feb 18, 2026	16.07	16.11	15.86	15.99	14.93	-0.52%	37,807
Feb 17, 2026	16.19	16.21	15.93	16.07	15.01	0.37%	11,654
Feb 13, 2026	15.82	16.15	15.82	16.01	14.96	2.25%	64,806
Feb 12, 2026	15.94	15.94	15.60	15.66	14.63	-3.58%	7,659
Feb 11, 2026	16.25	16.25	16.00	16.24	14.83	0.37%	10,144
Feb 10, 2026	16.29	16.29	16.11	16.18	14.77	-0.31%	6,338
Feb 9, 2026	16.20	16.54	16.02	16.23	14.82	0.31%	14,154
Feb 6, 2026	15.46	16.18	15.46	16.18	14.77	7.29%	28,582
Feb 5, 2026	16.80	16.89	14.89	15.08	13.77	-13.78%	100,016
Feb 4, 2026	17.84	18.03	17.26	17.49	15.97	-3.90%	37,953
Feb 3, 2026	18.48	18.63	17.54	18.20	16.61	-2.36%	20,907
Feb 2, 2026	18.66	18.85	18.56	18.64	17.02	-6.43%	24,635
Jan 30, 2026	19.64	20.02	19.50	19.92	18.18	0.56%	23,811
Jan 29, 2026	20.54	20.54	19.61	19.81	18.08	-6.78%	33,185