The Blockchain Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.69	0.70	0.68	0.68	-	-2.51%	407,388
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
Mar 20, 2026	0.60	0.64	0.56	0.59	0.59	-1.67%	4,141,138
Mar 19, 2026	0.61	0.63	0.59	0.60	0.60	-3.07%	2,631,052
Mar 18, 2026	0.74	0.74	0.61	0.62	0.62	-15.21%	5,146,687
Mar 17, 2026	0.75	0.77	0.73	0.73	0.73	-3.44%	1,559,477
Mar 16, 2026	0.77	0.79	0.72	0.76	0.76	-0.53%	2,055,884
Mar 13, 2026	0.77	0.82	0.76	0.76	0.76	1.33%	2,928,013
Mar 12, 2026	0.78	0.81	0.74	0.75	0.75	-4.58%	1,849,498
Mar 11, 2026	0.81	0.82	0.77	0.79	0.79	-2.96%	1,998,665
Mar 10, 2026	0.85	0.86	0.79	0.81	0.81	-0.61%	2,078,738
Mar 9, 2026	0.74	0.86	0.74	0.82	0.82	6.54%	4,088,651
Mar 6, 2026	0.81	0.84	0.76	0.77	0.77	-4.38%	2,574,951
Mar 5, 2026	0.80	0.87	0.77	0.80	0.80	-0.37%	4,830,197
Mar 4, 2026	0.69	0.83	0.69	0.80	0.80	16.89%	5,868,009
Mar 3, 2026	0.68	0.70	0.66	0.69	0.69	-1.72%	1,448,540
Mar 2, 2026	0.62	0.73	0.62	0.70	0.70	8.54%	2,425,271
Feb 27, 2026	0.66	0.68	0.64	0.64	0.64	-	1,431,561
Feb 26, 2026	0.65	0.69	0.64	0.64	0.64	-1.23%	2,578,607
Feb 25, 2026	0.61	0.66	0.60	0.65	0.65	8.31%	1,895,867
Feb 24, 2026	0.59	0.62	0.59	0.60	0.60	-0.50%	1,298,540
Feb 23, 2026	0.59	0.62	0.58	0.61	0.61	-2.73%	1,575,263
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