BKK:COIN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	3.10	3.12	2.92	3.00	3.00	-3.85%	253,015
Aug 28, 2026	3.16	3.18	3.00	3.12	3.12	0.65%	209,294
Aug 27, 2026	3.02	3.10	2.98	3.10	3.10	1.31%	237,763
Aug 26, 2026	2.98	3.10	2.90	3.06	3.06	2.68%	449,232
Aug 25, 2026	3.06	3.14	2.98	2.98	2.98	-1.97%	405,970
Aug 24, 2026	3.00	3.12	2.94	3.04	3.04	1.33%	1,831,068
Aug 21, 2026	2.92	3.06	2.76	3.00	3.00	7.14%	758,654
Aug 20, 2026	2.68	2.82	2.44	2.80	2.80	13.82%	135,632
Aug 19, 2026	2.46	2.48	2.42	2.46	2.46	-0.81%	13,017
Aug 18, 2026	2.52	2.52	2.48	2.48	2.48	0.81%	11,921
Aug 17, 2026	2.50	2.52	2.46	2.46	2.46	-2.38%	213,087
Aug 14, 2026	2.52	2.56	2.46	2.52	2.52	1.61%	96,268
Aug 13, 2026	2.48	2.52	2.44	2.48	2.48	-0.80%	98,059
Aug 11, 2026	2.58	2.58	2.46	2.50	2.50	-3.10%	207,744
Aug 10, 2026	2.48	2.58	2.44	2.58	2.58	4.88%	151,683
Aug 7, 2026	2.48	2.50	2.42	2.46	2.46	-2.38%	17,531
Aug 6, 2026	2.52	2.54	2.48	2.52	2.52	-0.79%	10,480
Aug 5, 2026	2.48	2.54	2.44	2.54	2.54	2.42%	91,412
Aug 4, 2026	2.42	2.54	2.38	2.48	2.48	1.64%	291,373
Aug 3, 2026	2.62	2.62	2.36	2.44	2.44	-8.27%	113,681
Jul 31, 2026	2.74	2.76	2.62	2.66	2.66	-2.21%	95,533
Jul 30, 2026	2.76	2.90	2.68	2.72	2.72	-1.45%	803
Jul 27, 2026	2.74	2.76	2.62	2.76	2.76	-0.72%	107,481
Jul 24, 2026	2.82	2.82	2.70	2.78	2.78	-2.11%	184,931
Jul 23, 2026	2.96	2.96	2.82	2.84	2.84	-4.70%	178,407
Jul 22, 2026	2.82	3.04	2.82	2.98	2.98	4.93%	223,336
Jul 21, 2026	2.68	2.84	2.64	2.84	2.84	5.97%	1,369
Jul 20, 2026	2.64	2.70	2.60	2.68	2.68	2.29%	38,694
Jul 17, 2026	2.76	2.78	2.62	2.62	2.62	-5.76%	101,940
Jul 16, 2026	2.74	2.82	2.72	2.78	2.78	3.73%	6,299
Jul 15, 2026	2.70	2.70	2.68	2.68	2.68	-	100,100
Jul 14, 2026	2.60	2.68	2.60	2.68	2.68	1.52%	5,618
Jul 13, 2026	2.80	2.80	2.62	2.64	2.64	-2.94%	177,388
Jul 10, 2026	2.64	2.72	2.64	2.72	2.72	0.74%	20,500
Jul 9, 2026	2.68	2.70	2.68	2.70	2.70	1.50%	10,215
Jul 8, 2026	2.80	2.80	2.66	2.66	2.66	-5.00%	25,760
Jul 7, 2026	2.74	2.86	2.74	2.80	2.80	-1.41%	637,541
Jul 6, 2026	2.84	2.84	2.82	2.84	2.84	-	18,941
Jul 3, 2026	2.74	2.84	2.74	2.84	2.84	5.97%	142,788
Jul 2, 2026	2.48	2.74	2.48	2.68	2.68	8.94%	6,747
Jul 1, 2026	2.46	2.46	2.38	2.46	2.46	-2.38%	109,850
Jun 30, 2026	2.52	2.52	2.44	2.52	2.52	-	41,137
Jun 29, 2026	2.38	2.52	2.38	2.52	2.52	5.00%	1,270
Jun 26, 2026	2.50	2.50	2.38	2.40	2.40	-7.69%	2,153
Jun 25, 2026	2.64	2.64	2.50	2.60	2.60	-2.99%	6,731
Jun 24, 2026	2.68	2.68	2.64	2.68	2.68	3.08%	1,909
Jun 23, 2026	2.72	2.90	2.60	2.60	2.60	-4.41%	5,910
Jun 22, 2026	2.72	2.74	2.72	2.72	2.72	2.26%	3,205
Jun 19, 2026	2.72	2.78	2.66	2.66	2.66	-2.92%	512
Jun 18, 2026	2.74	2.80	2.74	2.74	2.74	-2.14%	2,956