The Blockchain Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.58	0.63	0.58	0.62	0.62	7.61%	1,958,838
Feb 19, 2026	0.60	0.60	0.57	0.58	0.58	-3.02%	749,231
Feb 18, 2026	0.58	0.61	0.58	0.60	0.60	2.94%	855,065
Feb 17, 2026	0.59	0.61	0.57	0.58	0.58	-1.19%	1,217,781
Feb 16, 2026	0.62	0.63	0.58	0.59	0.59	-2.82%	1,156,184
Feb 13, 2026	0.58	0.62	0.57	0.60	0.60	6.73%	1,511,454
Feb 12, 2026	0.58	0.60	0.57	0.57	0.57	-0.53%	1,671,730
Feb 11, 2026	0.59	0.59	0.56	0.57	0.57	-5.33%	2,107,397
Feb 10, 2026	0.62	0.63	0.58	0.60	0.60	-2.28%	2,238,730
Feb 9, 2026	0.70	0.70	0.60	0.61	0.61	-10.23%	3,866,935
Feb 6, 2026	0.63	0.70	0.63	0.68	0.68	4.43%	5,154,479
Feb 5, 2026	0.68	0.69	0.64	0.66	0.66	-6.03%	2,864,275
Feb 4, 2026	0.73	0.74	0.69	0.70	0.70	-1.83%	2,054,955
Feb 3, 2026	0.74	0.75	0.71	0.71	0.71	-4.05%	907,062
Feb 2, 2026	0.70	0.75	0.69	0.74	0.74	-1.60%	3,513,481
Jan 30, 2026	0.74	0.78	0.73	0.75	0.75	1.21%	1,509,891
Jan 29, 2026	0.79	0.81	0.74	0.74	0.74	-9.61%	2,143,008
Jan 28, 2026	0.79	0.83	0.78	0.82	0.82	4.31%	1,951,273
Jan 27, 2026	0.77	0.81	0.77	0.79	0.79	2.47%	1,522,013
Jan 26, 2026	0.76	0.78	0.75	0.77	0.77	0.26%	832,080
Jan 23, 2026	0.78	0.79	0.76	0.77	0.77	-1.67%	710,910
Jan 22, 2026	0.79	0.80	0.77	0.78	0.78	0.26%	667,660
Jan 21, 2026	0.75	0.80	0.75	0.78	0.78	2.91%	2,124,847
Jan 20, 2026	0.76	0.77	0.74	0.76	0.76	-3.08%	1,828,092
Jan 19, 2026	0.82	0.83	0.78	0.78	0.78	-9.30%	2,512,340
Jan 16, 2026	0.88	0.89	0.85	0.86	0.86	-3.26%	1,261,192
Jan 15, 2026	0.94	0.95	0.87	0.89	0.89	-5.12%	2,125,074
Jan 14, 2026	0.90	0.96	0.86	0.94	0.94	8.95%	3,816,866
Jan 13, 2026	0.81	0.86	0.81	0.86	0.86	5.91%	2,615,661
Jan 12, 2026	0.83	0.84	0.79	0.81	0.81	-2.17%	1,575,423
Jan 9, 2026	0.81	0.84	0.79	0.83	0.83	4.27%	1,472,271
Jan 8, 2026	0.79	0.81	0.78	0.80	0.80	-1.73%	1,100,950
Jan 7, 2026	0.82	0.84	0.79	0.81	0.81	-0.74%	1,014,031
Jan 6, 2026	0.87	0.88	0.81	0.82	0.82	-7.06%	3,067,111
Jan 5, 2026	0.86	0.89	0.82	0.88	0.88	7.07%	3,600,513
Jan 2, 2026	0.77	0.84	0.75	0.82	0.82	8.90%	3,664,447
Dec 31, 2025	0.76	0.78	0.75	0.75	0.75	0.53%	1,034,078
Dec 30, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	810,811
Dec 29, 2025	0.76	0.79	0.73	0.74	0.74	-1.47%	2,850,942
Dec 24, 2025	0.74	0.79	0.73	0.75	0.75	0.27%	1,621,416
Dec 23, 2025	0.71	0.75	0.70	0.75	0.75	3.03%	2,788,171
Dec 22, 2025	0.77	0.78	0.72	0.73	0.73	-4.72%	1,951,389
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