BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.58	21.71	20.23	20.33	20.33	-1.02%	43,534
Oct 1, 2026	19.95	20.64	19.95	20.54	20.54	2.63%	944
Sep 30, 2026	20.76	20.97	19.96	20.01	20.01	-	92,045
Sep 29, 2026	20.41	20.41	19.68	20.01	20.01	0.37%	69,935
Sep 28, 2026	20.04	20.32	19.62	19.94	19.94	-1.58%	70,957
Sep 25, 2026	20.26	20.37	19.88	20.26	20.26	-0.93%	73,700
Sep 24, 2026	20.31	20.78	19.97	20.45	20.45	-0.49%	40,731
Sep 23, 2026	21.06	21.29	20.13	20.55	20.55	-3.97%	53,170
Sep 22, 2026	21.09	21.59	21.00	21.40	21.40	-0.60%	89,360
Sep 21, 2026	20.75	21.73	20.73	21.53	21.53	12.84%	149,879
Sep 18, 2026	17.66	19.16	17.66	19.08	19.08	12.30%	145,317
Sep 17, 2026	16.93	17.13	16.76	16.99	16.99	1.31%	71,067
Sep 16, 2026	16.60	16.91	16.43	16.77	16.77	0.42%	136,589
Sep 15, 2026	17.15	17.38	16.19	16.70	16.70	-8.09%	153,264
Sep 14, 2026	17.64	18.29	17.64	18.17	18.17	4.67%	93,148
Sep 11, 2026	17.49	18.50	17.30	17.36	17.36	0.06%	75,041
Sep 10, 2026	17.39	17.46	17.19	17.35	17.35	-3.07%	83,940
Sep 9, 2026	18.44	18.48	17.72	17.90	17.90	-0.06%	58,666
Sep 8, 2026	17.90	18.17	17.56	17.91	17.91	-3.61%	54,951
Sep 4, 2026	18.37	18.67	18.01	18.58	18.58	-5.01%	85,889
Sep 3, 2026	18.09	19.60	17.95	19.56	19.56	11.58%	83,642
Sep 2, 2026	17.31	17.63	17.21	17.53	17.53	0.17%	89,423
Sep 1, 2026	17.81	18.05	17.18	17.50	17.50	-4.32%	77,420
Aug 31, 2026	18.02	18.48	17.80	18.29	18.29	3.33%	41,873
Aug 28, 2026	18.46	18.72	17.47	17.70	17.70	-6.08%	127,127
Aug 27, 2026	18.53	19.27	18.40	18.85	18.85	3.84%	71,981
Aug 26, 2026	17.98	18.25	17.82	18.15	18.15	-0.83%	45,432
Aug 25, 2026	18.28	18.69	17.98	18.30	18.30	-0.05%	134,562
Aug 24, 2026	18.39	18.86	17.92	18.31	18.31	4.45%	209,325
Aug 21, 2026	17.54	17.90	17.25	17.53	17.53	11.58%	213,459
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