BKK:COIN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	3.28	3.42	2.98	3.42	3.42	14.77%	459,112
Sep 18, 2026	2.90	2.98	2.76	2.98	2.98	4.20%	162,857
Sep 17, 2026	2.82	2.90	2.70	2.86	2.86	-0.69%	237,164
Sep 16, 2026	2.88	3.10	2.82	2.88	2.88	-5.88%	23,885
Sep 15, 2026	3.14	3.20	3.00	3.06	3.06	4.79%	70,755
Sep 14, 2026	2.92	3.02	2.88	2.92	2.92	1.39%	84,983
Sep 11, 2026	2.88	2.90	2.84	2.88	2.88	-0.69%	35,279
Sep 10, 2026	3.02	3.02	2.90	2.90	2.90	-3.33%	54,355
Sep 9, 2026	3.02	3.02	2.96	3.00	3.00	-	41,353
Sep 8, 2026	3.06	3.12	3.00	3.00	3.00	-3.85%	26,274
Sep 7, 2026	3.16	3.16	3.04	3.12	3.12	-0.64%	71,958
Sep 4, 2026	2.98	3.24	2.98	3.14	3.14	6.08%	179,428
Sep 3, 2026	2.92	2.98	2.88	2.96	2.96	1.37%	13,206
Sep 2, 2026	2.98	3.02	2.92	2.92	2.92	-4.58%	24,556
Sep 1, 2026	3.00	3.14	2.96	3.06	3.06	2.00%	41,417
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