BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.78	16.35	15.54	15.58	15.58	-2.14%	21,649
Feb 26, 2026	16.03	16.10	15.87	15.92	15.92	-4.21%	12,788
Feb 25, 2026	16.06	16.62	16.06	16.62	16.25	6.33%	18,120
Feb 24, 2026	15.39	15.64	15.39	15.63	15.28	-0.38%	10,850
Feb 23, 2026	16.06	16.06	15.55	15.69	15.34	-3.15%	28,121
Feb 20, 2026	16.15	16.27	16.07	16.20	15.84	0.43%	26,970
Feb 19, 2026	16.01	16.14	15.93	16.13	15.77	0.89%	34,852
Feb 18, 2026	16.07	16.11	15.86	15.99	15.63	-0.52%	37,807
Feb 17, 2026	16.19	16.21	15.93	16.07	15.71	0.37%	11,654
Feb 13, 2026	15.82	16.15	15.82	16.01	15.66	2.25%	64,806
Feb 12, 2026	15.94	15.94	15.60	15.66	15.31	-3.58%	7,659
Feb 11, 2026	16.25	16.25	16.00	16.24	15.52	0.37%	10,144
Feb 10, 2026	16.29	16.29	16.11	16.18	15.46	-0.31%	6,338
Feb 9, 2026	16.20	16.54	16.02	16.23	15.51	0.31%	14,154
Feb 6, 2026	15.46	16.18	15.46	16.18	15.46	7.29%	28,582
Feb 5, 2026	16.80	16.89	14.89	15.08	14.41	-13.78%	100,016
Feb 4, 2026	17.84	18.03	17.26	17.49	16.71	-3.90%	37,953
Feb 3, 2026	18.48	18.63	17.54	18.20	17.39	-2.36%	20,907
Feb 2, 2026	18.66	18.85	18.56	18.64	17.81	-6.43%	24,635
Jan 30, 2026	19.64	20.02	19.50	19.92	19.04	0.56%	23,811
Jan 29, 2026	20.54	20.54	19.61	19.81	18.93	-6.78%	33,185
Jan 28, 2026	21.43	21.47	21.25	21.25	19.95	-0.51%	10,039
Jan 27, 2026	21.02	21.36	20.90	21.36	20.06	1.91%	11,565
Jan 26, 2026	21.00	21.15	20.87	20.96	19.68	-1.55%	17,463
Jan 23, 2026	21.28	21.52	21.02	21.29	19.99	0.05%	30,328
Jan 22, 2026	21.33	21.33	21.11	21.28	19.98	-0.84%	6,175
Jan 21, 2026	21.30	21.51	20.81	21.46	20.15	0.66%	16,102
Jan 20, 2026	21.66	21.66	21.24	21.32	20.02	-5.54%	41,799
Jan 16, 2026	22.48	22.57	22.37	22.57	21.19	0.18%	9,869
Jan 15, 2026	22.58	22.58	22.47	22.53	21.16	0.09%	12,521
Jan 14, 2026	22.54	22.54	22.40	22.51	21.14	-1.11%	17,442
Jan 13, 2026	22.59	22.80	22.55	22.76	20.99	1.83%	9,419
Jan 12, 2026	22.24	22.50	22.17	22.35	20.61	0.96%	17,147
Jan 9, 2026	22.24	22.27	22.05	22.14	20.42	0.18%	11,089
Jan 8, 2026	22.06	22.19	22.03	22.10	20.38	0.09%	4,445
Jan 7, 2026	22.13	22.17	22.08	22.08	20.36	-0.23%	6,613
Jan 6, 2026	22.18	22.25	22.09	22.13	20.41	-0.14%	15,327
Jan 5, 2026	22.23	22.23	22.12	22.16	20.43	1.84%	18,240
Jan 2, 2026	21.75	21.84	21.71	21.76	20.06	1.21%	16,019
Dec 31, 2025	21.75	21.76	21.27	21.50	19.83	-0.59%	93,453
Dec 30, 2025	21.59	21.78	21.58	21.63	19.94	0.92%	85,331
Dec 29, 2025	21.60	21.60	21.43	21.43	19.76	-2.59%	16,652
Dec 26, 2025	22.11	22.11	21.80	22.00	19.79	0.02%	5,413
Dec 24, 2025	21.88	22.00	21.87	22.00	19.79	0.21%	6,292
Dec 23, 2025	21.83	21.99	21.81	21.95	19.75	0.05%	7,213
Dec 22, 2025	21.95	22.02	21.85	21.94	19.74	0.84%	10,991
Dec 19, 2025	21.67	21.80	21.65	21.76	19.58	1.53%	7,870
Dec 18, 2025	22.20	22.25	21.31	21.43	19.28	-0.88%	20,890
Dec 17, 2025	22.36	22.70	21.54	21.62	19.45	-2.04%	19,735
Dec 16, 2025	22.04	22.23	21.94	22.07	19.86	1.71%	12,593