BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.46	16.18	15.46	16.18	16.18	7.29%	28,581
Feb 5, 2026	16.80	16.89	14.89	15.08	15.08	-13.78%	95,393
Feb 4, 2026	17.84	18.03	17.26	17.49	17.49	-3.90%	37,451
Feb 3, 2026	18.48	18.63	17.54	18.20	18.20	-2.36%	20,907
Feb 2, 2026	18.66	18.85	18.56	18.64	18.64	-6.43%	24,635
Jan 30, 2026	19.64	20.02	19.50	19.92	19.92	0.56%	23,811
Jan 29, 2026	20.54	20.54	19.61	19.81	19.81	-6.78%	33,185
Jan 28, 2026	21.43	21.47	21.25	21.25	20.88	-0.51%	10,039
Jan 27, 2026	21.02	21.36	20.90	21.36	20.99	1.91%	11,565
Jan 26, 2026	21.00	21.15	20.87	20.96	20.59	-1.55%	17,463
Jan 23, 2026	21.28	21.52	21.02	21.29	20.92	0.05%	30,328
Jan 22, 2026	21.33	21.33	21.11	21.28	20.91	-0.84%	6,175
Jan 21, 2026	21.30	21.51	20.81	21.46	21.09	0.66%	16,102
Jan 20, 2026	21.66	21.66	21.24	21.32	20.95	-5.54%	41,799
Jan 16, 2026	22.48	22.57	22.37	22.57	22.18	0.18%	9,869
Jan 15, 2026	22.58	22.58	22.47	22.53	22.14	0.09%	12,521
Jan 14, 2026	22.54	22.54	22.40	22.51	22.12	-1.11%	17,442
Jan 13, 2026	22.59	22.80	22.55	22.76	21.96	1.83%	9,419
Jan 12, 2026	22.24	22.50	22.17	22.35	21.57	0.96%	17,147
Jan 9, 2026	22.24	22.27	22.05	22.14	21.36	0.18%	11,089
Jan 8, 2026	22.06	22.19	22.03	22.10	21.32	0.09%	4,445
Jan 7, 2026	22.13	22.17	22.08	22.08	21.30	-0.23%	6,613
Jan 6, 2026	22.18	22.25	22.09	22.13	21.35	-0.14%	15,327
Jan 5, 2026	22.23	22.23	22.12	22.16	21.38	1.84%	18,240
Jan 2, 2026	21.75	21.84	21.71	21.76	21.00	1.21%	16,019
Dec 31, 2025	21.75	21.76	21.27	21.50	20.75	-0.59%	93,453
Dec 30, 2025	21.59	21.78	21.58	21.63	20.87	0.92%	85,331
Dec 29, 2025	21.60	21.60	21.43	21.43	20.68	-2.59%	16,652
Dec 26, 2025	22.11	22.11	21.80	22.00	20.71	0.02%	5,413
Dec 24, 2025	21.88	22.00	21.87	22.00	20.71	0.21%	6,292
Dec 23, 2025	21.83	21.99	21.81	21.95	20.67	0.05%	7,213
Dec 22, 2025	21.95	22.02	21.85	21.94	20.66	0.84%	10,991
Dec 19, 2025	21.67	21.80	21.65	21.76	20.48	1.53%	7,870
Dec 18, 2025	22.20	22.25	21.31	21.43	20.18	-0.88%	20,890
Dec 17, 2025	22.36	22.70	21.54	21.62	20.35	-2.04%	19,735
Dec 16, 2025	22.04	22.23	21.94	22.07	20.78	1.71%	12,593
Dec 15, 2025	22.56	22.56	21.53	21.70	20.43	-3.85%	42,196
Dec 12, 2025	23.00	23.00	22.50	22.57	21.25	-3.51%	23,735
Dec 11, 2025	23.02	23.39	22.78	23.39	21.50	-0.21%	9,781
Dec 10, 2025	23.44	23.74	23.36	23.44	21.55	-0.17%	9,723
Dec 9, 2025	23.10	23.71	23.10	23.48	21.59	2.00%	13,273
Dec 8, 2025	23.07	23.24	22.81	23.02	21.16	1.59%	22,400
Dec 5, 2025	22.99	23.08	22.52	22.66	20.83	-2.24%	25,035
Dec 4, 2025	23.07	23.31	23.07	23.18	21.31	-0.04%	18,649
Dec 3, 2025	23.16	23.25	23.00	23.19	21.32	1.76%	32,509
Dec 2, 2025	22.41	22.98	22.37	22.79	20.95	4.78%	44,036
Dec 1, 2025	21.95	21.95	21.31	21.75	19.99	-4.10%	31,386
Nov 28, 2025	23.01	23.01	22.68	22.68	20.85	0.96%	24,697
Nov 26, 2025	22.10	22.51	22.00	22.46	20.65	-0.61%	6,639
Nov 25, 2025	22.66	22.75	22.40	22.60	20.26	-0.52%	16,541