London BTC Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.62	2.69	2.61	2.69	-	-0.37%	392,935
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	2.73	2.80	2.60	2.60	2.60	-1.89%	3,156,829
Apr 23, 2026	2.58	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	2.39	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	2.54	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