The Blockchain Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.77	0.78	0.75	0.76	-	-0.92%	965,575
Dec 19, 2025	0.76	0.79	0.75	0.76	0.76	1.20%	988,940
Dec 18, 2025	0.75	0.77	0.73	0.75	0.75	1.07%	1,200,290
Dec 17, 2025	0.76	0.78	0.74	0.75	0.75	-2.49%	1,469,766
Dec 16, 2025	0.76	0.78	0.76	0.76	0.76	-2.05%	1,117,937
Dec 15, 2025	0.80	0.82	0.76	0.78	0.78	-3.23%	1,350,012
Dec 12, 2025	0.84	0.85	0.80	0.81	0.81	-1.83%	1,516,451
Dec 11, 2025	0.83	0.85	0.81	0.82	0.82	-4.31%	638,013
Dec 10, 2025	0.89	0.90	0.85	0.86	0.86	-3.60%	965,859
Dec 9, 2025	0.85	0.89	0.85	0.89	0.89	2.06%	1,153,754
Dec 8, 2025	0.87	0.88	0.84	0.87	0.87	2.83%	1,551,912
Dec 5, 2025	0.90	0.93	0.84	0.85	0.85	-5.67%	1,712,336
Dec 4, 2025	0.94	0.94	0.88	0.90	0.90	-1.64%	1,649,159
Dec 3, 2025	0.92	0.96	0.90	0.91	0.91	4.34%	3,278,858
Dec 2, 2025	0.81	0.90	0.81	0.88	0.88	10.05%	2,905,700
Dec 1, 2025	0.87	0.87	0.79	0.80	0.80	-13.29%	3,656,383
Nov 28, 2025	0.88	0.98	0.86	0.92	0.92	5.03%	3,046,103
Nov 27, 2025	0.86	0.90	0.85	0.87	0.87	6.59%	2,300,636
Nov 26, 2025	0.80	0.84	0.78	0.82	0.82	3.67%	1,619,482
Nov 25, 2025	0.75	0.81	0.75	0.79	0.79	6.32%	1,900,927
Nov 24, 2025	0.78	0.80	0.73	0.74	0.74	1.09%	1,719,791
Nov 21, 2025	0.75	0.79	0.69	0.74	0.74	-5.03%	4,223,125
Nov 20, 2025	0.86	0.87	0.77	0.78	0.78	-3.97%	2,538,950
Nov 19, 2025	0.83	0.85	0.81	0.81	0.81	-4.61%	1,428,509
Nov 18, 2025	0.80	0.85	0.79	0.85	0.85	1.93%	2,312,492
Nov 17, 2025	0.87	0.90	0.83	0.83	0.83	-4.60%	968,349
Nov 14, 2025	0.88	0.91	0.83	0.87	0.87	-6.45%	2,623,169
Nov 13, 2025	0.97	1.04	0.92	0.93	0.93	-3.33%	2,787,847
Nov 12, 2025	0.89	1.01	0.89	0.96	0.96	8.09%	2,194,396
Nov 11, 2025	0.93	0.95	0.88	0.89	0.89	-3.26%	1,023,399
Nov 10, 2025	0.95	1.00	0.92	0.92	0.92	4.78%	2,625,257
Nov 7, 2025	0.83	0.90	0.82	0.88	0.88	5.15%	2,302,126
Nov 6, 2025	0.91	0.92	0.82	0.84	0.84	-8.74%	1,664,183
Nov 5, 2025	0.87	0.95	0.85	0.92	0.92	2.01%	2,473,763
Nov 4, 2025	0.93	0.97	0.89	0.90	0.90	-7.05%	2,555,818
Nov 3, 2025	0.97	1.01	0.95	0.97	0.97	-4.27%	2,556,277
Oct 31, 2025	1.04	1.09	1.00	1.01	1.01	-2.51%	2,323,450
Oct 30, 2025	1.02	1.10	0.97	1.03	1.03	0.58%	3,022,226
Oct 29, 2025	1.06	1.12	1.02	1.03	1.03	-4.10%	2,791,514
Oct 28, 2025	1.12	1.18	1.04	1.07	1.07	-1.29%	4,049,653
Oct 27, 2025	0.96	1.12	0.94	1.09	1.09	20.40%	5,674,752
Oct 24, 2025	0.90	0.95	0.88	0.90	0.90	4.04%	4,555,919
Oct 23, 2025	0.79	0.91	0.79	0.87	0.87	12.45%	4,253,851
Oct 22, 2025	0.78	0.84	0.77	0.77	0.77	-4.46%	3,003,237
Oct 21, 2025	0.81	0.83	0.76	0.81	0.81	-5.06%	4,102,863
Oct 20, 2025	0.77	0.88	0.77	0.85	0.85	15.80%	5,766,434
Oct 17, 2025	0.75	0.75	0.68	0.73	0.73	-5.17%	5,282,324
Oct 16, 2025	0.75	0.80	0.74	0.77	0.77	2.52%	3,112,441
Oct 15, 2025	0.77	0.80	0.70	0.76	0.76	-1.18%	6,945,497
Oct 14, 2025	0.86	0.88	0.73	0.76	0.76	-12.88%	9,478,808