London BTC Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.28	2.33	2.11	2.11	2.11	-1.86%	526,378
May 18, 2026	2.28	2.40	2.15	2.15	2.15	-5.49%	7,642,664
May 15, 2026	2.25	2.40	2.15	2.28	2.28	1.11%	3,155,047
May 14, 2026	2.23	2.24	2.15	2.25	2.25	1.12%	363,597
May 13, 2026	2.23	2.23	2.15	2.23	2.23	-3.68%	87,434
May 12, 2026	2.35	2.36	2.10	2.31	2.31	0.87%	438,353
May 11, 2026	2.40	2.50	2.29	2.29	2.29	7.51%	2,326,248
May 8, 2026	2.40	2.40	2.13	2.13	2.13	-11.25%	869,837
May 7, 2026	2.40	2.50	2.41	2.40	2.40	-	16,029
May 6, 2026	2.40	2.50	2.30	2.40	2.40	-	5,338,864
May 5, 2026	2.60	2.70	2.30	2.40	2.40	-5.88%	3,720,680
May 1, 2026	2.50	2.58	2.35	2.55	2.55	2.00%	1,241,810
Apr 30, 2026	2.60	2.59	2.45	2.50	2.50	-3.85%	196,670
Apr 29, 2026	2.70	2.69	2.53	2.60	2.60	-3.70%	729,897
Apr 28, 2026	2.70	2.80	2.60	2.70	2.70	-	5,584,225
Apr 27, 2026	2.70	2.80	2.65	2.70	2.70	3.85%	881,037
Apr 24, 2026	2.65	2.85	2.60	2.60	2.60	-1.89%	3,156,829
Apr 23, 2026	2.65	2.74	2.56	2.65	2.65	1.92%	781,475
Apr 22, 2026	2.60	2.81	2.50	2.60	2.60	-3.35%	3,864,538
Apr 21, 2026	2.60	2.69	2.55	2.69	2.69	3.46%	472,798
Apr 20, 2026	2.60	2.70	2.45	2.60	2.60	-	10,935,560
Apr 17, 2026	2.55	2.70	2.50	2.60	2.60	10.64%	6,252,856
Apr 16, 2026	2.45	2.70	2.35	2.35	2.35	-4.08%	1,600,710
Apr 15, 2026	2.40	2.59	2.36	2.45	2.45	2.08%	2,556,661
Apr 14, 2026	2.25	2.50	2.23	2.40	2.40	4.35%	1,799,639
Apr 13, 2026	2.25	2.33	2.13	2.30	2.30	-4.17%	195,692
Apr 10, 2026	2.30	2.40	2.23	2.40	2.40	-	277,230
Apr 9, 2026	2.30	2.40	2.28	2.40	2.40	4.35%	237,749
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	2.45	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	2.50	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	2.10	2.20	2.00	2.10	2.10	-	1,519,827
Mar 23, 2026	1.95	2.19	1.90	2.10	2.10	-	569,842
Mar 20, 2026	2.00	2.10	2.09	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