Crypto Blockchain Industries (EPA:ALCBI)
0.2220
+0.0120 (5.71%)
Sep 29, 2025, 9:44 AM CET
EPA:ALCBI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -11.39% | 2,776,494 |
Sep 25, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.05% | 2,946,144 |
Sep 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -10.51% | 2,088,296 |
Sep 23, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 1.47% | 2,158,630 |
Sep 22, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -8.42% | 2,701,268 |
Sep 19, 2025 | 0.31 | 0.34 | 0.29 | 0.30 | 0.30 | -5.71% | 2,173,324 |
Sep 18, 2025 | 0.32 | 0.36 | 0.29 | 0.32 | 0.32 | 1.94% | 4,321,085 |
Sep 17, 2025 | 0.34 | 0.36 | 0.30 | 0.31 | 0.31 | -9.12% | 3,195,593 |
Sep 16, 2025 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -11.69% | 4,604,807 |
Sep 15, 2025 | 0.38 | 0.40 | 0.35 | 0.39 | 0.39 | 4.05% | 3,809,754 |
Sep 12, 2025 | 0.40 | 0.42 | 0.36 | 0.37 | 0.37 | -5.13% | 3,585,437 |
Sep 11, 2025 | 0.47 | 0.49 | 0.39 | 0.39 | 0.39 | -20.25% | 3,133,844 |
Sep 10, 2025 | 0.35 | 0.49 | 0.34 | 0.49 | 0.49 | 43.82% | 4,634,121 |
Sep 9, 2025 | 0.38 | 0.40 | 0.34 | 0.34 | 0.34 | -9.09% | 3,810,099 |
Sep 8, 2025 | 0.41 | 0.42 | 0.37 | 0.37 | 0.37 | -7.65% | 1,862,205 |
Sep 5, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | -1.46% | 1,158,251 |
Sep 4, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -9.27% | 1,376,910 |
Sep 3, 2025 | 0.46 | 0.49 | 0.45 | 0.45 | 0.45 | -2.58% | 832,095 |
Sep 2, 2025 | 0.49 | 0.52 | 0.44 | 0.47 | 0.47 | -3.12% | 2,266,776 |
Sep 1, 2025 | 0.51 | 0.55 | 0.48 | 0.48 | 0.48 | -7.69% | 1,226,211 |
Aug 29, 2025 | 0.61 | 0.65 | 0.49 | 0.52 | 0.52 | -10.34% | 4,445,055 |
Aug 28, 2025 | 0.49 | 0.58 | 0.47 | 0.58 | 0.58 | 27.75% | 5,250,295 |
Aug 27, 2025 | 0.37 | 0.46 | 0.36 | 0.45 | 0.45 | 19.79% | 2,959,518 |
Aug 26, 2025 | 0.38 | 0.40 | 0.34 | 0.38 | 0.38 | 0.80% | 1,800,727 |
Aug 25, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -7.16% | 1,169,636 |
Aug 22, 2025 | 0.42 | 0.44 | 0.38 | 0.41 | 0.41 | 0.75% | 1,328,898 |
Aug 21, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | - | 621,157 |
Aug 20, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -2.19% | 1,498,942 |
Aug 19, 2025 | 0.42 | 0.47 | 0.41 | 0.41 | 0.41 | -0.96% | 1,654,855 |
Aug 18, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -11.13% | 1,166,130 |
Aug 15, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -2.71% | 887,328 |
Aug 14, 2025 | 0.53 | 0.56 | 0.48 | 0.48 | 0.48 | -10.78% | 1,119,605 |
Aug 13, 2025 | 0.51 | 0.56 | 0.46 | 0.54 | 0.54 | 6.75% | 1,823,088 |
Aug 12, 2025 | 0.55 | 0.57 | 0.50 | 0.50 | 0.50 | -10.00% | 1,125,493 |
Aug 11, 2025 | 0.55 | 0.66 | 0.54 | 0.56 | 0.56 | 7.28% | 1,909,746 |
Aug 8, 2025 | 0.53 | 0.63 | 0.52 | 0.52 | 0.52 | -0.38% | 1,745,756 |
Aug 7, 2025 | 0.70 | 0.71 | 0.51 | 0.52 | 0.52 | -21.79% | 2,937,876 |
Aug 6, 2025 | 0.46 | 0.75 | 0.46 | 0.67 | 0.67 | 48.89% | 4,994,417 |
Aug 5, 2025 | 0.41 | 0.47 | 0.40 | 0.45 | 0.45 | 12.50% | 1,308,625 |
Aug 4, 2025 | 0.41 | 0.48 | 0.40 | 0.40 | 0.40 | -6.98% | 1,369,050 |
Aug 1, 2025 | 0.49 | 0.50 | 0.40 | 0.43 | 0.43 | -7.53% | 2,021,200 |
Jul 31, 2025 | 0.52 | 0.56 | 0.47 | 0.47 | 0.47 | -8.10% | 1,880,462 |
Jul 30, 2025 | 0.47 | 0.51 | 0.45 | 0.51 | 0.51 | 7.66% | 1,684,567 |
Jul 29, 2025 | 0.53 | 0.55 | 0.45 | 0.47 | 0.47 | -11.32% | 1,558,698 |
Jul 28, 2025 | 0.58 | 0.61 | 0.51 | 0.53 | 0.53 | -4.33% | 1,468,417 |
Jul 25, 2025 | 0.62 | 0.62 | 0.53 | 0.55 | 0.55 | -13.17% | 1,191,051 |
Jul 24, 2025 | 0.67 | 0.69 | 0.61 | 0.64 | 0.64 | -6.18% | 979,327 |
Jul 23, 2025 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -7.61% | 636,884 |
Jul 22, 2025 | 0.66 | 0.76 | 0.62 | 0.74 | 0.74 | 11.52% | 1,411,929 |
Jul 21, 2025 | 0.81 | 0.82 | 0.66 | 0.66 | 0.66 | -16.46% | 1,404,586 |