BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.41	13.41	13.41	13.40	13.40	0.83%	3,979
Oct 8, 2026	13.40	13.46	13.16	13.29	13.29	-1.56%	36,620
Oct 7, 2026	13.36	13.54	13.36	13.50	13.50	-1.96%	19,504
Oct 6, 2026	13.88	13.88	13.70	13.77	13.77	0.66%	31,006
Oct 5, 2026	13.68	13.81	13.63	13.68	13.68	0.66%	8,034
Oct 2, 2026	13.81	13.81	13.58	13.59	13.59	0.44%	32,406
Oct 1, 2026	13.38	13.61	13.38	13.53	13.53	0.67%	28,097
Sep 30, 2026	13.67	13.67	13.41	13.44	13.44	0.01%	19,397
Sep 29, 2026	13.57	13.57	13.38	13.44	13.44	0.47%	29,453
Sep 28, 2026	13.70	13.73	13.60	13.64	13.38	-0.47%	4,952
Sep 25, 2026	13.65	13.73	13.54	13.70	13.44	-0.25%	95,428
Sep 24, 2026	13.76	13.81	13.68	13.74	13.47	-0.54%	34,651
Sep 23, 2026	13.80	14.40	13.74	13.81	13.55	0.56%	17,947
Sep 22, 2026	13.74	13.82	13.67	13.73	13.47	-0.27%	11,539
Sep 21, 2026	13.77	13.80	13.69	13.77	13.51	1.39%	88,884
Sep 18, 2026	13.45	13.60	13.44	13.58	13.32	2.89%	12,485
Sep 17, 2026	13.10	13.25	13.10	13.20	12.95	0.84%	35,550
Sep 16, 2026	13.06	13.10	13.00	13.09	12.84	0.22%	22,020
Sep 15, 2026	13.10	13.55	13.01	13.06	12.81	-2.23%	34,327
Sep 14, 2026	13.31	13.38	13.29	13.36	13.11	1.05%	13,138
Sep 11, 2026	13.46	13.57	13.43	13.45	12.97	0.48%	45,199
Sep 10, 2026	13.34	13.42	13.31	13.39	12.91	-1.22%	24,141
Sep 9, 2026	13.70	13.70	13.53	13.55	13.07	-0.07%	32,793
Sep 8, 2026	13.54	13.58	13.42	13.56	13.08	-1.17%	33,050
Sep 4, 2026	13.52	13.72	13.52	13.72	13.23	-1.06%	8,027
Sep 3, 2026	13.56	13.90	13.56	13.87	13.37	3.35%	60,337
Sep 2, 2026	13.41	13.48	13.37	13.42	12.94	0.01%	8,038
Sep 1, 2026	13.46	13.54	13.29	13.42	12.94	-1.40%	6,214
Aug 31, 2026	13.50	13.64	13.44	13.61	13.12	1.16%	38,211
Aug 28, 2026	13.64	13.64	13.44	13.45	12.97	-1.56%	17,191
Aug 27, 2026	13.86	13.95	13.82	13.89	13.17	1.20%	38,482
Aug 26, 2026	13.67	13.75	13.61	13.72	13.02	-0.22%	46,477
Aug 25, 2026	13.61	13.78	13.61	13.75	13.05	0.38%	16,087
Aug 24, 2026	13.76	13.76	13.68	13.70	13.00	1.36%	27,580
Aug 21, 2026	13.59	13.59	13.45	13.52	12.82	2.00%	26,065
Aug 20, 2026	13.00	13.27	13.00	13.25	12.57	0.80%	21,832
Aug 19, 2026	12.95	13.20	12.95	13.15	12.47	1.64%	45,735
Aug 18, 2026	12.85	12.96	12.85	12.93	12.27	0.51%	15,446
Aug 17, 2026	12.83	12.98	12.80	12.87	12.21	0.83%	14,698
Aug 14, 2026	12.70	12.76	12.70	12.76	12.11	-0.23%	6,438
Aug 13, 2026	12.84	12.87	12.77	12.79	12.13	-0.42%	12,987
Aug 12, 2026	13.18	13.18	13.02	13.08	12.19	0.13%	18,136
Aug 11, 2026	13.19	13.19	13.00	13.06	12.17	-0.50%	35,639
Aug 10, 2026	13.18	13.23	13.10	13.12	12.23	-0.61%	9,812
Aug 7, 2026	13.14	13.23	13.13	13.21	12.31	0.44%	32,051
Aug 6, 2026	13.15	13.21	13.07	13.15	12.25	-0.49%	21,481
Aug 5, 2026	13.13	13.23	13.07	13.21	12.31	0.78%	4,556
Aug 4, 2026	12.98	13.11	12.98	13.11	12.22	0.88%	28,273
Aug 3, 2026	12.83	13.05	12.81	13.00	12.11	-0.34%	7,189
Jul 31, 2026	12.99	13.05	12.70	13.04	12.15	-0.69%	20,832