BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.39	18.83	17.92	18.85	-	7.50%	164,781
Aug 21, 2026	17.54	17.90	17.25	17.53	17.53	11.58%	212,762
Aug 20, 2026	15.34	15.80	15.06	15.71	15.71	12.58%	189,429
Aug 19, 2026	12.59	14.39	12.55	13.96	13.96	11.73%	177,897
Aug 18, 2026	12.23	12.61	12.23	12.49	12.49	0.89%	31,185
Aug 17, 2026	12.11	12.44	12.08	12.38	12.38	4.74%	39,814
Aug 14, 2026	11.79	11.91	11.68	11.82	11.82	-1.72%	46,382
Aug 13, 2026	12.20	12.23	11.81	12.03	12.03	-0.12%	48,342
Aug 12, 2026	12.24	12.24	11.97	12.04	12.04	-0.27%	51,179
Aug 11, 2026	12.30	12.34	11.97	12.08	12.08	-1.67%	26,056
Aug 10, 2026	12.61	12.63	12.19	12.28	12.28	-3.18%	65,164
Aug 7, 2026	12.76	12.81	12.51	12.68	12.68	1.79%	69,961
Aug 6, 2026	12.39	12.62	12.39	12.46	12.46	-1.50%	20,173
Aug 5, 2026	12.30	12.68	12.30	12.65	12.65	1.61%	50,761
Aug 4, 2026	12.27	12.48	11.94	12.45	12.45	1.30%	47,124
Aug 3, 2026	11.85	12.35	11.79	12.29	12.29	2.77%	56,868
Jul 31, 2026	12.16	12.17	11.73	11.96	11.96	-5.62%	154,344
Jul 30, 2026	12.61	12.80	12.60	12.67	12.67	3.94%	34,987
Jul 29, 2026	12.42	12.63	12.18	12.19	12.19	-0.89%	52,193
Jul 28, 2026	12.09	12.33	11.87	12.30	12.30	-3.38%	89,706
Jul 27, 2026	12.75	13.03	12.56	12.73	12.73	2.09%	76,641
Jul 24, 2026	12.54	12.54	12.26	12.47	12.47	-1.73%	80,392
Jul 23, 2026	12.82	12.95	12.65	12.69	12.69	-3.86%	54,180
Jul 22, 2026	13.07	13.35	13.05	13.20	13.20	-1.57%	50,496
Jul 21, 2026	13.37	13.59	13.27	13.41	13.41	4.11%	62,021
Jul 20, 2026	12.63	13.11	12.50	12.88	12.88	2.83%	42,992
Jul 17, 2026	12.00	12.59	11.84	12.53	12.53	-0.24%	65,540
Jul 16, 2026	12.53	12.81	12.49	12.56	12.56	-2.14%	39,420
Jul 15, 2026	13.00	13.07	12.76	12.83	12.83	1.18%	87,887
Jul 14, 2026	12.47	12.83	12.35	12.68	12.68	7.09%	59,439
Jul 13, 2026	12.01	12.06	11.62	11.84	11.84	-5.13%	34,181
Jul 10, 2026	12.58	12.77	12.43	12.48	12.48	1.63%	70,287
Jul 9, 2026	12.00	12.28	12.00	12.28	12.28	3.77%	34,477
Jul 8, 2026	11.67	11.90	11.57	11.83	11.83	-5.23%	130,061
Jul 7, 2026	12.20	12.62	12.04	12.49	12.49	0.45%	80,258
Jul 6, 2026	11.55	12.55	11.55	12.43	12.43	7.34%	130,572
Jul 2, 2026	11.66	11.84	11.54	11.58	11.58	4.70%	85,341
Jul 1, 2026	10.61	11.25	10.61	11.06	11.06	3.95%	75,697
Jun 30, 2026	10.55	10.73	10.40	10.64	10.64	-5.32%	95,568
Jun 29, 2026	11.09	11.31	10.70	11.24	11.24	1.97%	97,218
Jun 26, 2026	10.71	11.26	10.65	11.02	11.02	1.94%	74,154
Jun 25, 2026	11.40	11.40	10.42	10.81	10.81	-2.39%	99,075
Jun 24, 2026	11.86	11.90	10.79	11.08	11.08	-8.15%	180,798
Jun 23, 2026	11.92	12.18	11.92	12.06	12.06	-6.31%	59,820
Jun 22, 2026	13.11	13.31	12.81	12.87	12.87	4.80%	60,757
Jun 18, 2026	12.88	12.88	12.02	12.28	12.28	-4.51%	147,716
Jun 17, 2026	13.08	13.59	12.79	12.86	12.86	-4.10%	108,968
Jun 16, 2026	13.59	13.69	13.31	13.41	13.41	-2.97%	31,644
Jun 15, 2026	13.94	14.11	13.72	13.82	13.82	9.25%	126,529
Jun 12, 2026	12.54	12.96	12.47	12.65	12.65	-0.16%	63,481