The Blockchain Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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