London BTC Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.30	2.39	2.20	2.30	2.30	-	238,361
Apr 7, 2026	2.40	2.50	2.20	2.30	2.30	-11.54%	4,410,570
Apr 2, 2026	2.45	2.60	2.35	2.60	2.60	6.12%	183,781
Apr 1, 2026	2.54	2.54	2.30	2.45	2.45	-	1,219,813
Mar 31, 2026	2.45	2.47	2.30	2.45	2.45	-	462,568
Mar 30, 2026	2.59	2.59	2.47	2.45	2.45	-5.77%	238,441
Mar 27, 2026	2.30	2.60	2.20	2.60	2.60	13.04%	738,084
Mar 26, 2026	2.20	2.40	2.36	2.30	2.30	4.55%	1,078,076
Mar 25, 2026	2.10	2.40	2.10	2.20	2.20	4.76%	203,640
Mar 24, 2026	2.20	2.20	2.00	2.10	2.10	-	1,519,827
Mar 23, 2026	1.98	1.90	1.90	2.10	2.10	-	569,842
Mar 20, 2026	2.09	2.10	2.10	2.10	2.10	2.44%	309,843
Mar 19, 2026	2.05	2.10	2.09	2.05	2.05	-2.38%	61,184
Mar 18, 2026	2.10	2.20	2.08	2.10	2.10	-	322,000
Mar 17, 2026	2.10	2.20	2.06	2.10	2.10	-	562,113
Mar 16, 2026	2.10	2.20	2.05	2.10	2.10	-2.33%	583,545
Mar 13, 2026	2.15	2.30	2.14	2.15	2.15	-2.27%	1,552,791
Mar 12, 2026	2.15	2.40	2.17	2.20	2.20	2.33%	288,473
Mar 11, 2026	2.20	2.37	2.17	2.15	2.15	-2.27%	114,584
Mar 10, 2026	2.15	2.38	2.03	2.20	2.20	2.33%	894,024
Mar 9, 2026	2.20	2.19	2.00	2.15	2.15	-2.27%	572,186
Mar 6, 2026	2.20	2.25	2.13	2.20	2.20	-4.35%	552,840
Mar 5, 2026	2.10	2.40	1.96	2.30	2.30	12.20%	1,711,320
Mar 4, 2026	1.95	2.19	1.85	2.05	2.05	5.13%	358,112
Mar 3, 2026	1.90	2.07	1.81	1.95	1.95	2.63%	339,585
Mar 2, 2026	2.05	2.00	1.80	1.90	1.90	-9.52%	1,597,883
Feb 27, 2026	2.10	2.19	2.11	2.10	2.10	-	66,268
Feb 26, 2026	1.95	2.24	1.95	2.10	2.10	7.69%	1,729,254
Feb 25, 2026	2.05	2.07	1.91	1.95	1.95	-4.88%	530,745
Feb 24, 2026	2.05	2.09	2.00	2.05	2.05	-	76,105
Feb 23, 2026	2.10	2.17	2.00	2.05	2.05	-2.38%	485,621
Feb 20, 2026	2.10	2.20	2.10	2.10	2.10	-	156,015
Feb 19, 2026	2.10	2.20	2.08	2.10	2.10	-	107,765
Feb 18, 2026	2.00	2.20	1.90	2.10	2.10	5.00%	781,597
Feb 17, 2026	1.95	2.10	1.90	2.00	2.00	2.56%	260,285
Feb 16, 2026	1.90	2.00	1.93	1.95	1.95	2.63%	952,758
Feb 13, 2026	1.85	2.00	1.86	1.90	1.90	5.56%	333,176
Feb 12, 2026	1.90	1.95	1.80	1.80	1.80	-5.26%	315,535
Feb 11, 2026	2.15	2.09	1.80	1.90	1.90	-9.52%	693,230
Feb 10, 2026	2.10	2.13	2.00	2.10	2.10	-	1,130,246
Feb 9, 2026	2.05	2.24	1.98	2.10	2.10	-	248,041
Feb 6, 2026	1.95	2.10	1.85	2.10	2.10	7.69%	676,572
Feb 5, 2026	2.05	2.10	1.93	1.95	1.95	-4.88%	912,709
Feb 4, 2026	2.50	2.50	2.00	2.05	2.05	-18.00%	1,561,338
Feb 3, 2026	2.50	2.50	2.30	2.50	2.50	-	913,696
Feb 2, 2026	2.45	2.70	2.20	2.50	2.50	-5.66%	409,560
Jan 30, 2026	2.60	2.70	2.60	2.65	2.65	1.92%	1,097,436
Jan 29, 2026	2.60	2.70	2.50	2.60	2.60	-	2,756,255
Jan 28, 2026	2.65	2.70	2.50	2.60	2.60	-1.89%	1,260,048
Jan 27, 2026	2.75	2.80	2.60	2.65	2.65	-3.64%	493,038