BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	12.47	12.83	12.35	12.68	12.68	7.09%	57,376
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
Jun 11, 2026	12.37	12.76	12.19	12.67	12.67	5.41%	110,191
Jun 10, 2026	11.92	12.35	11.92	12.02	12.02	-0.41%	165,939
Jun 9, 2026	12.25	12.26	11.56	12.07	12.07	-4.59%	151,248
Jun 8, 2026	12.70	12.96	12.60	12.65	12.65	9.90%	132,873
Jun 5, 2026	12.17	12.21	11.02	11.51	11.51	-10.16%	340,163
Jun 4, 2026	12.64	13.15	12.50	12.81	12.81	-5.31%	206,217
Jun 3, 2026	14.16	14.28	13.48	13.53	13.53	-5.48%	158,569
Jun 2, 2026	15.09	15.12	13.96	14.32	14.32	-12.12%	191,792
Jun 1, 2026	16.41	16.49	15.85	16.29	16.29	-5.29%	300,061
May 29, 2026	16.97	17.58	16.73	17.20	17.20	0.06%	52,422
May 28, 2026	17.07	17.31	16.78	17.19	17.19	-4.21%	72,147
May 27, 2026	17.99	18.20	17.80	17.95	17.95	-2.58%	55,908
May 26, 2026	18.81	19.33	18.33	18.42	18.42	0.22%	124,476
May 22, 2026	19.14	19.14	18.28	18.38	18.38	-5.06%	28,050
May 21, 2026	19.13	19.53	18.80	19.36	19.36	-0.05%	34,497
May 20, 2026	19.06	19.37	18.98	19.37	19.37	2.27%	53,495
May 19, 2026	18.77	19.01	18.58	18.94	18.94	-0.06%	73,380
May 18, 2026	19.22	19.28	18.52	18.95	18.95	-5.92%	42,156
May 15, 2026	20.63	20.63	19.85	20.14	20.14	-5.87%	39,905
May 14, 2026	20.62	21.72	20.48	21.40	21.40	4.60%	64,517
May 13, 2026	20.72	20.73	19.99	20.46	20.46	-2.85%	44,661
May 12, 2026	21.02	21.16	20.57	21.06	21.06	-2.99%	50,091
May 11, 2026	21.25	21.77	20.94	21.71	21.71	4.43%	58,357
May 8, 2026	20.54	20.87	20.45	20.79	20.79	-0.53%	75,061
May 7, 2026	21.24	21.24	20.47	20.90	20.90	-2.97%	53,710
May 6, 2026	21.80	21.80	21.40	21.54	21.54	-0.23%	73,536
May 5, 2026	21.53	21.67	21.27	21.59	21.59	3.50%	85,334
May 4, 2026	20.26	21.06	20.06	20.86	20.86	4.46%	69,279
May 1, 2026	19.97	20.28	19.86	19.97	19.97	5.22%	96,196