The Blockchain Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.48	0.48	0.46	0.48	-	-0.13%	697,030
Jun 2, 2026	0.52	0.52	0.47	0.48	0.48	-8.96%	5,330,024
Jun 1, 2026	0.53	0.54	0.51	0.52	0.52	-1.87%	1,597,687
May 29, 2026	0.54	0.55	0.52	0.53	0.53	0.87%	1,681,441
May 28, 2026	0.55	0.56	0.52	0.53	0.53	-5.49%	2,522,413
May 27, 2026	0.56	0.57	0.56	0.56	0.56	-1.96%	2,029,586
May 26, 2026	0.58	0.58	0.57	0.57	0.57	-2.79%	1,769,342
May 25, 2026	0.60	0.61	0.58	0.59	0.59	0.10%	1,808,914
May 22, 2026	0.62	0.63	0.59	0.59	0.59	-4.17%	2,467,538
May 21, 2026	0.63	0.63	0.61	0.61	0.61	-1.86%	1,099,798
May 20, 2026	0.60	0.63	0.60	0.63	0.63	5.25%	1,272,996
May 19, 2026	0.61	0.62	0.59	0.59	0.59	-1.00%	1,512,322
May 18, 2026	0.62	0.64	0.60	0.60	0.60	-5.72%	3,110,569
May 15, 2026	0.68	0.68	0.63	0.64	0.64	-5.72%	1,879,142
May 14, 2026	0.64	0.68	0.63	0.68	0.68	5.53%	2,649,617
May 13, 2026	0.66	0.66	0.64	0.64	0.64	-1.30%	2,242,026
May 12, 2026	0.68	0.69	0.65	0.65	0.65	-4.06%	1,499,549
May 11, 2026	0.66	0.69	0.65	0.68	0.68	3.88%	2,301,857
May 8, 2026	0.66	0.68	0.65	0.65	0.65	-2.05%	1,063,470
May 7, 2026	0.67	0.68	0.65	0.66	0.66	-0.18%	1,264,239
May 6, 2026	0.67	0.73	0.66	0.67	0.67	0.21%	4,513,861
May 5, 2026	0.64	0.68	0.63	0.66	0.66	8.61%	3,552,321
May 4, 2026	0.62	0.64	0.61	0.61	0.61	2.38%	2,434,891
Apr 30, 2026	0.61	0.62	0.59	0.60	0.60	-4.51%	3,668,441
Apr 29, 2026	0.64	0.65	0.63	0.63	0.63	-1.26%	635,158
Apr 28, 2026	0.66	0.66	0.62	0.63	0.63	-3.95%	1,580,339
Apr 27, 2026	0.67	0.70	0.66	0.66	0.66	-1.64%	2,381,495
Apr 24, 2026	0.66	0.68	0.66	0.67	0.67	-	1,003,173
Apr 23, 2026	0.69	0.70	0.66	0.67	0.67	-4.29%	1,149,439
Apr 22, 2026	0.69	0.71	0.68	0.70	0.70	3.61%	1,708,216
Apr 21, 2026	0.70	0.70	0.66	0.68	0.68	-2.09%	1,788,592
Apr 20, 2026	0.68	0.71	0.66	0.69	0.69	-2.51%	1,575,655
Apr 17, 2026	0.69	0.73	0.68	0.71	0.71	5.17%	3,487,564
Apr 16, 2026	0.69	0.73	0.67	0.67	0.67	-1.03%	2,789,565
Apr 15, 2026	0.67	0.69	0.66	0.68	0.68	-	1,044,481
Apr 14, 2026	0.65	0.69	0.65	0.68	0.68	9.08%	4,252,325
Apr 13, 2026	0.62	0.65	0.59	0.62	0.62	-1.52%	1,492,578
Apr 10, 2026	0.63	0.66	0.61	0.63	0.63	2.93%	2,181,764
Apr 9, 2026	0.63	0.63	0.60	0.62	0.62	-1.76%	903,342
Apr 8, 2026	0.63	0.65	0.62	0.63	0.63	6.03%	1,979,697
Apr 7, 2026	0.63	0.63	0.59	0.59	0.59	-3.53%	934,831
Apr 2, 2026	0.60	0.63	0.59	0.61	0.61	-0.81%	1,225,634
Apr 1, 2026	0.61	0.63	0.60	0.62	0.62	3.87%	1,395,123
Mar 31, 2026	0.61	0.61	0.58	0.59	0.59	-2.46%	944,382
Mar 30, 2026	0.57	0.62	0.56	0.61	0.61	7.22%	1,650,197
Mar 27, 2026	0.58	0.58	0.54	0.57	0.57	-0.87%	2,115,228
Mar 26, 2026	0.59	0.60	0.57	0.57	0.57	-4.50%	908,244
Mar 25, 2026	0.59	0.61	0.59	0.60	0.60	3.63%	1,752,843
Mar 24, 2026	0.60	0.61	0.57	0.58	0.58	-3.50%	1,417,509
Mar 23, 2026	0.59	0.63	0.56	0.60	0.60	1.69%	2,874,204