BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.64	13.64	13.44	13.45	13.45	-3.13%	17,191
Aug 27, 2026	13.86	13.95	13.82	13.89	13.89	1.20%	38,447
Aug 26, 2026	13.67	13.75	13.61	13.72	13.72	-0.22%	46,475
Aug 25, 2026	13.61	13.78	13.61	13.75	13.75	0.38%	16,086
Aug 24, 2026	13.76	13.76	13.68	13.70	13.70	1.36%	27,577
Aug 21, 2026	13.59	13.59	13.45	13.52	13.52	2.00%	26,065
Aug 20, 2026	13.00	13.27	13.00	13.25	13.25	0.80%	21,446
Aug 19, 2026	12.95	13.20	12.95	13.15	13.15	1.64%	45,715
Aug 18, 2026	12.85	12.96	12.85	12.93	12.93	0.51%	13,098
Aug 17, 2026	12.83	12.98	12.80	12.87	12.87	0.83%	14,696
Aug 14, 2026	12.70	12.76	12.70	12.76	12.76	-0.23%	6,431
Aug 13, 2026	12.84	12.87	12.77	12.79	12.79	-0.42%	12,987
Aug 12, 2026	13.18	13.18	13.02	13.08	12.84	0.13%	18,136
Aug 11, 2026	13.19	13.19	13.00	13.06	12.83	-0.50%	35,639
Aug 10, 2026	13.18	13.23	13.10	13.12	12.89	-0.61%	9,812
Aug 7, 2026	13.14	13.23	13.13	13.21	12.97	0.44%	32,051
Aug 6, 2026	13.15	13.21	13.07	13.15	12.91	-0.49%	21,481
Aug 5, 2026	13.13	13.23	13.07	13.21	12.98	0.78%	4,556
Aug 4, 2026	12.98	13.11	12.98	13.11	12.88	0.88%	28,273
Aug 3, 2026	12.83	13.05	12.81	13.00	12.76	-0.34%	7,189
Jul 31, 2026	12.99	13.05	12.70	13.04	12.81	-0.69%	20,832
Jul 30, 2026	13.12	13.16	13.09	13.13	12.90	1.58%	6,573
Jul 29, 2026	13.16	13.71	13.10	13.19	12.70	0.30%	56,478
Jul 28, 2026	13.00	13.19	13.00	13.15	12.66	-1.02%	13,866
Jul 27, 2026	13.31	13.37	13.21	13.29	12.79	1.05%	9,354
Jul 24, 2026	13.11	13.18	13.09	13.15	12.65	-0.65%	12,144
Jul 23, 2026	13.30	13.30	13.21	13.23	12.74	-0.81%	17,624
Jul 22, 2026	13.32	13.40	13.32	13.34	12.84	-0.11%	9,960
Jul 21, 2026	13.36	13.42	13.36	13.36	12.86	0.85%	29,461
Jul 20, 2026	13.16	13.25	13.10	13.24	12.75	1.58%	4,619
Jul 17, 2026	12.87	13.72	12.76	13.04	12.55	-0.32%	24,824
Jul 16, 2026	13.09	13.13	13.05	13.08	12.59	-0.38%	3,292
Jul 15, 2026	13.12	13.20	13.09	13.13	12.64	0.58%	35,934
Jul 14, 2026	12.99	13.06	12.93	13.05	12.56	3.01%	5,787
Jul 13, 2026	12.99	12.99	12.82	12.86	12.20	-2.00%	1,693
Jul 10, 2026	13.00	13.23	13.00	13.13	12.44	0.50%	13,142
Jul 9, 2026	13.08	13.09	13.05	13.06	12.38	0.39%	3,572
Jul 8, 2026	12.98	13.03	12.87	13.01	12.34	-0.04%	56,518
Jul 7, 2026	13.00	13.04	12.91	13.02	12.34	0.06%	36,532
Jul 6, 2026	12.87	13.01	12.84	13.01	12.33	1.56%	13,498
Jul 2, 2026	12.83	12.86	12.77	12.81	12.14	1.24%	27,721
Jul 1, 2026	12.42	12.68	12.42	12.65	11.99	1.34%	34,033
Jun 30, 2026	12.39	12.50	12.31	12.48	11.84	-1.10%	80,065
Jun 29, 2026	12.58	12.62	12.42	12.62	11.97	1.34%	21,878
Jun 26, 2026	12.68	12.81	12.62	12.71	11.81	0.08%	16,287
Jun 25, 2026	13.03	13.13	12.52	12.70	11.80	-0.89%	13,445
Jun 24, 2026	13.28	13.28	12.68	12.82	11.91	-3.88%	10,981
Jun 23, 2026	13.32	13.42	13.31	13.34	12.39	-2.60%	6,175
Jun 22, 2026	13.75	13.86	13.27	13.69	12.72	2.26%	10,314
Jun 18, 2026	13.55	13.57	13.29	13.39	12.44	-2.14%	5,747