BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	13.16	13.25	13.10	13.24	13.24	1.58%	4,597
Jul 17, 2026	12.87	13.72	12.76	13.04	13.04	-0.32%	24,824
Jul 16, 2026	13.09	13.13	13.05	13.08	13.08	-0.38%	3,292
Jul 15, 2026	13.12	13.20	13.09	13.13	13.13	0.58%	35,934
Jul 14, 2026	12.99	13.06	12.93	13.05	13.05	3.01%	5,787
Jul 13, 2026	12.99	12.99	12.82	12.86	12.67	-2.00%	1,693
Jul 10, 2026	13.00	13.23	13.00	13.13	12.93	0.50%	13,142
Jul 9, 2026	13.08	13.09	13.05	13.06	12.86	0.39%	3,572
Jul 8, 2026	12.98	13.03	12.87	13.01	12.82	-0.04%	56,518
Jul 7, 2026	13.00	13.04	12.91	13.02	12.82	0.06%	36,532
Jul 6, 2026	12.87	13.01	12.84	13.01	12.81	1.56%	13,498
Jul 2, 2026	12.83	12.86	12.77	12.81	12.62	1.24%	27,721
Jul 1, 2026	12.42	12.68	12.42	12.65	12.46	1.34%	34,033
Jun 30, 2026	12.39	12.50	12.31	12.48	12.30	-1.10%	80,065
Jun 29, 2026	12.58	12.62	12.42	12.62	12.43	1.34%	21,878
Jun 26, 2026	12.68	12.81	12.62	12.71	12.27	0.08%	16,287
Jun 25, 2026	13.03	13.13	12.52	12.70	12.26	-0.89%	13,445
Jun 24, 2026	13.28	13.28	12.68	12.82	12.37	-3.88%	10,981
Jun 23, 2026	13.32	13.42	13.31	13.34	12.87	-2.60%	6,175
Jun 22, 2026	13.75	13.86	13.27	13.69	13.21	2.26%	10,314
Jun 18, 2026	13.55	13.57	13.29	13.39	12.92	-2.14%	5,747
Jun 17, 2026	13.81	13.91	13.66	13.68	13.20	-1.06%	6,885
Jun 16, 2026	13.86	13.88	13.78	13.83	13.34	-0.32%	14,898
Jun 15, 2026	13.93	13.93	13.87	13.87	13.38	2.89%	7,816
Jun 12, 2026	13.42	13.55	13.32	13.48	13.01	0.43%	2,346
Jun 11, 2026	13.49	13.77	13.49	13.71	12.95	2.56%	4,589
Jun 10, 2026	14.16	14.36	13.10	13.36	12.63	-0.02%	7,293
Jun 9, 2026	13.46	13.46	13.14	13.37	12.63	-1.63%	12,122
Jun 8, 2026	13.52	13.72	13.52	13.59	12.84	4.91%	3,593
Jun 5, 2026	13.27	13.30	12.81	12.95	12.24	-4.46%	53,327
Jun 4, 2026	13.55	13.73	13.46	13.56	12.81	-2.66%	18,461
Jun 3, 2026	14.28	14.28	13.93	13.93	13.16	-2.53%	8,987
Jun 2, 2026	14.64	14.72	14.16	14.29	13.50	-6.34%	118,445
Jun 1, 2026	15.32	15.32	15.05	15.26	14.42	-2.01%	31,669
May 29, 2026	15.43	15.60	15.38	15.57	14.71	0.34%	17,907
May 28, 2026	15.75	15.75	15.33	15.52	14.66	-2.38%	20,958
May 27, 2026	16.31	16.31	16.07	16.18	15.02	-0.97%	22,254
May 26, 2026	16.54	16.68	16.30	16.34	15.17	-0.37%	5,858
May 22, 2026	16.59	16.59	16.31	16.40	15.23	-1.09%	16,547
May 21, 2026	16.50	16.66	16.46	16.58	15.39	-	12,153
May 20, 2026	16.58	16.65	16.58	16.58	15.39	1.41%	5,711
May 19, 2026	16.50	16.53	16.34	16.35	15.18	-1.27%	8,078
May 18, 2026	16.75	16.75	16.31	16.56	15.37	-2.42%	12,886
May 15, 2026	17.13	17.13	16.90	16.97	15.75	-2.19%	12,674
May 14, 2026	17.09	17.42	16.99	17.35	16.11	2.16%	5,944
May 13, 2026	17.45	17.45	17.18	17.33	15.77	-0.91%	10,733
May 12, 2026	17.57	17.57	17.38	17.49	15.91	-0.93%	13,425
May 11, 2026	17.60	17.71	17.45	17.66	16.06	1.82%	19,183
May 8, 2026	17.30	17.38	17.27	17.34	15.78	0.23%	7,604
May 7, 2026	17.47	17.47	17.28	17.30	15.74	-0.20%	10,266