London BTC Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.67	1.79	1.60	1.60	-	-11.85%	4,412,235
Jun 9, 2026	1.65	1.84	1.64	1.82	1.82	10.00%	617,455
Jun 8, 2026	1.70	1.70	1.65	1.65	1.65	-2.94%	5,063,800
Jun 5, 2026	1.75	1.75	1.61	1.70	1.70	-2.86%	19,604,990
Jun 4, 2026	1.60	1.81	1.55	1.75	1.75	6.06%	1,613,011
Jun 3, 2026	2.15	2.20	1.25	1.65	1.65	-28.26%	12,879,810
Jun 2, 2026	2.30	2.40	2.21	2.30	2.30	-	7,211,629
Jun 1, 2026	2.40	2.23	2.21	2.30	2.30	-4.17%	386,215
May 29, 2026	2.40	2.60	2.23	2.40	2.40	-	116,351
May 28, 2026	2.40	2.61	2.21	2.40	2.40	-	530,000
May 27, 2026	2.45	2.48	2.30	2.40	2.40	-2.04%	96,675
May 26, 2026	2.45	2.60	2.33	2.45	2.45	-2.00%	632,168
May 22, 2026	2.55	2.55	2.42	2.50	2.50	-	182,671
May 21, 2026	2.55	2.60	2.36	2.50	2.50	13.64%	394,741
May 20, 2026	2.40	2.20	2.20	2.20	2.20	4.27%	8,127,110
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