BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.32	12.40	12.31	12.38	12.38	-3.46%	25,913
Oct 29, 2026	12.82	12.90	12.74	12.82	12.82	-0.80%	9,715
Oct 28, 2026	13.08	13.15	12.95	13.15	12.93	1.23%	29,280
Oct 27, 2026	12.92	13.05	12.92	12.99	12.77	0.78%	13,211
Oct 26, 2026	12.97	12.98	12.89	12.89	12.67	-1.38%	14,116
Oct 23, 2026	13.06	13.10	13.03	13.07	12.85	-0.33%	19,765
Oct 22, 2026	13.40	13.40	13.06	13.11	12.89	-1.88%	14,513
Oct 21, 2026	13.26	13.37	13.25	13.37	13.14	1.48%	16,185
Oct 20, 2026	13.01	13.25	13.01	13.17	12.95	0.08%	36,924
Oct 19, 2026	13.23	13.23	13.13	13.16	12.94	1.00%	18,944
Oct 16, 2026	13.16	13.16	13.01	13.03	12.81	-1.36%	39,122
Oct 15, 2026	12.94	13.22	12.94	13.21	12.99	0.84%	14,484
Oct 14, 2026	13.41	13.41	13.02	13.10	12.88	-1.19%	22,005
Oct 13, 2026	13.51	13.56	13.48	13.52	13.03	0.37%	18,145
Oct 12, 2026	13.36	13.47	13.36	13.47	12.99	0.52%	2,590
Oct 9, 2026	13.36	13.45	13.36	13.40	12.92	0.83%	3,979
Oct 8, 2026	13.40	13.46	13.16	13.29	12.81	-1.56%	36,620
Oct 7, 2026	13.36	13.54	13.36	13.50	13.01	-1.96%	19,505
Oct 6, 2026	13.88	13.88	13.70	13.77	13.27	0.66%	31,006
Oct 5, 2026	13.68	13.81	13.63	13.68	13.19	0.66%	8,034
Oct 2, 2026	13.81	13.81	13.58	13.59	13.10	0.44%	32,807
Oct 1, 2026	13.38	13.61	13.38	13.53	13.04	0.67%	28,145
Sep 30, 2026	13.67	13.67	13.41	13.44	12.96	0.01%	21,397
Sep 29, 2026	13.57	13.57	13.38	13.44	12.96	0.47%	29,453
Sep 28, 2026	13.70	13.73	13.60	13.64	12.89	-0.47%	4,952
Sep 25, 2026	13.65	13.73	13.54	13.70	12.96	-0.25%	95,428
Sep 24, 2026	13.76	13.81	13.68	13.74	12.99	-0.54%	34,651
Sep 23, 2026	13.80	14.40	13.74	13.81	13.06	0.56%	17,947
Sep 22, 2026	13.74	13.82	13.67	13.73	12.99	-0.27%	11,539
Sep 21, 2026	13.77	13.80	13.69	13.77	13.02	1.39%	88,884
Sep 18, 2026	13.45	13.60	13.44	13.58	12.84	2.89%	12,485
Sep 17, 2026	13.10	13.25	13.10	13.20	12.48	0.84%	35,550
Sep 16, 2026	13.06	13.10	13.00	13.09	12.38	0.22%	22,020
Sep 15, 2026	13.10	13.55	13.01	13.06	12.35	-2.23%	34,327
Sep 14, 2026	13.31	13.38	13.29	13.36	12.63	1.05%	13,138
Sep 11, 2026	13.46	13.57	13.43	13.45	12.50	0.48%	45,199
Sep 10, 2026	13.34	13.42	13.31	13.39	12.44	-1.22%	24,141
Sep 9, 2026	13.70	13.70	13.53	13.55	12.60	-0.07%	32,793
Sep 8, 2026	13.54	13.58	13.42	13.56	12.61	-1.17%	33,050
Sep 4, 2026	13.52	13.72	13.52	13.72	12.75	-1.06%	8,027
Sep 3, 2026	13.56	13.90	13.56	13.87	12.89	3.35%	60,337
Sep 2, 2026	13.41	13.48	13.37	13.42	12.47	0.01%	8,038
Sep 1, 2026	13.46	13.54	13.29	13.42	12.47	-1.40%	6,214
Aug 31, 2026	13.50	13.64	13.44	13.61	12.65	1.16%	38,211
Aug 28, 2026	13.64	13.64	13.44	13.45	12.50	-1.56%	17,191
Aug 27, 2026	13.86	13.95	13.82	13.89	12.70	1.20%	38,482
Aug 26, 2026	13.67	13.75	13.61	13.72	12.55	-0.22%	46,477
Aug 25, 2026	13.61	13.78	13.61	13.75	12.58	0.38%	16,087
Aug 24, 2026	13.76	13.76	13.68	13.70	12.53	1.36%	27,580
Aug 21, 2026	13.59	13.59	13.45	13.52	12.36	2.00%	26,065