The Blockchain Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.74	0.77	0.74	0.77	0.77	4.33%	-
Jan 8, 2026	0.77	0.77	0.74	0.74	0.74	-1.47%	-
Jan 7, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	1,000
Jan 6, 2026	0.82	0.82	0.74	0.74	0.74	-11.48%	-
Jan 5, 2026	0.77	0.84	0.77	0.84	0.84	9.14%	-
Jan 2, 2026	0.70	0.77	0.70	0.77	0.77	10.06%	-
Dec 30, 2025	0.69	0.70	0.69	0.70	0.70	0.87%	-
Dec 29, 2025	0.67	0.69	0.67	0.69	0.69	1.32%	-
Dec 23, 2025	0.68	0.68	0.68	0.68	0.68	-3.95%	-
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	-0.28%	-
Dec 19, 2025	0.68	0.71	0.68	0.71	0.71	3.64%	-
Dec 18, 2025	0.70	0.70	0.69	0.69	0.69	-3.52%	-
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Dec 16, 2025	0.73	0.73	0.72	0.72	0.72	-1.10%	-
Dec 15, 2025	0.76	0.76	0.73	0.73	0.73	-3.57%	-
Dec 12, 2025	0.79	0.79	0.76	0.76	0.76	-0.92%	-
Dec 11, 2025	0.80	0.80	0.76	0.76	0.76	-7.29%	-
Dec 10, 2025	0.83	0.83	0.81	0.82	0.82	-2.37%	2,000
Dec 9, 2025	0.81	0.84	0.81	0.84	0.84	4.07%	-
Dec 8, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	-
Dec 5, 2025	0.84	0.84	0.81	0.81	0.81	-5.25%	-
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	0.23%	-
Dec 3, 2025	0.90	0.90	0.86	0.86	0.86	-4.79%	-
Dec 2, 2025	0.75	0.90	0.75	0.90	0.90	18.16%	-
Dec 1, 2025	0.82	0.82	0.76	0.76	0.76	-11.53%	-
Nov 28, 2025	0.82	0.86	0.82	0.86	0.86	5.79%	-
Nov 27, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	-
Nov 26, 2025	0.74	0.88	0.74	0.81	0.81	13.45%	200
Nov 25, 2025	0.71	0.77	0.71	0.71	0.71	1.13%	320
Nov 24, 2025	0.82	0.82	0.71	0.71	0.71	3.67%	120
Nov 21, 2025	0.76	0.78	0.68	0.68	0.68	-4.76%	1,000
Nov 20, 2025	0.79	0.79	0.72	0.72	0.72	-13.86%	-
Nov 19, 2025	0.80	0.95	0.80	0.83	0.83	3.62%	10,000
Nov 18, 2025	0.77	0.80	0.77	0.80	0.80	4.57%	3,500
Nov 17, 2025	0.79	0.94	0.77	0.77	0.77	-6.13%	100
Nov 14, 2025	0.81	0.82	0.81	0.82	0.82	-6.31%	-
Nov 13, 2025	0.90	0.90	0.87	0.87	0.87	1.28%	-
Nov 12, 2025	0.83	0.86	0.83	0.86	0.86	3.37%	-
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	1.46%	-
Nov 10, 2025	0.86	0.86	0.82	0.82	0.82	-5.42%	-
Nov 7, 2025	0.78	0.87	0.78	0.87	0.87	11.58%	-
Nov 6, 2025	0.85	0.85	0.78	0.78	0.78	-6.39%	-
Nov 5, 2025	0.83	0.83	0.83	0.83	0.83	-3.82%	-
Nov 4, 2025	0.86	0.86	0.86	0.86	0.86	-2.04%	-
Nov 3, 2025	0.95	0.95	0.88	0.88	0.88	-8.80%	-
Oct 31, 2025	1.03	1.03	0.97	0.97	0.97	0.42%	-
Oct 30, 2025	0.95	0.96	0.95	0.96	0.96	1.26%	-
Oct 29, 2025	1.00	1.11	0.95	0.95	0.95	-4.43%	1,200
Oct 28, 2025	1.02	1.02	0.99	0.99	0.99	-4.05%	-
Oct 27, 2025	0.89	1.13	0.89	1.04	1.04	22.03%	1,000