The Blockchain Group (CPTLF)
OTCMKTS · Delayed Price · Currency is USD
0.7142
0.00 (0.00%)
At close: Feb 9, 2026
The Blockchain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.30 | 0.71 | 0.30 | 0.71 | 0.71 | -4.77% | 2,150 |
| Feb 5, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -11.76% | 11,000 |
| Jan 30, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -10.53% | 10,311 |
| Jan 28, 2026 | 0.75 | 0.95 | 0.70 | 0.95 | 0.95 | 7.95% | 2,869 |
| Jan 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.20% | 3,000 |
| Jan 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -16.02% | 300 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.46% | 100 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 31.51% | 3,966 |
| Jan 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 16,450 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.76 | 0.76 | 0.76 | -15.65% | 475 |
| Jan 8, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -8.06% | 2,436 |
| Jan 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 23,661 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 12.36% | 5,600 |
| Jan 2, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.84% | 4,040 |
| Dec 31, 2025 | 0.86 | 0.86 | 0.30 | 0.85 | 0.85 | -0.55% | 1,215 |
| Dec 30, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 9.44% | 12,652 |
| Dec 29, 2025 | 0.30 | 0.79 | 0.30 | 0.78 | 0.78 | -12.20% | 10,000 |
| Dec 26, 2025 | 0.44 | 0.89 | 0.44 | 0.89 | 0.89 | 186.58% | 93,614 |
| Dec 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -63.57% | 100 |
| Dec 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -14.04% | 700 |
| Dec 19, 2025 | 0.50 | 0.99 | 0.50 | 0.99 | 0.99 | -17.50% | 6,885 |
| Dec 9, 2025 | 0.52 | 1.20 | 0.52 | 1.20 | 1.20 | 20.00% | 1,485 |
| Dec 8, 2025 | 0.30 | 1.00 | 0.30 | 1.00 | 1.00 | -2.91% | 1,905 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -12.71% | 750 |
| Dec 3, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 8.26% | 5,000 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 21.11% | 3,290 |
| Dec 1, 2025 | 0.95 | 1.01 | 0.90 | 0.90 | 0.90 | -9.09% | 17,030 |
| Nov 28, 2025 | 0.99 | 1.06 | 0.99 | 0.99 | 0.99 | 18.56% | 4,970 |
| Nov 24, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 4.37% | 1,660 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 7,406 |
| Nov 19, 2025 | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -10.55% | 3,500 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.03% | 1,500 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.38% | 888 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 130 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.16 | 1.16 | 1.16 | 0.87% | 1,300 |
| Nov 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 10.58% | 8,000 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 22.35% | 500 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -9.09% | 3,604 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.85 | 0.94 | 0.94 | -7.43% | 14,270 |
| Nov 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 479 |
| Oct 31, 2025 | 1.15 | 1.18 | 1.02 | 1.02 | 1.02 | -18.40% | 21,737 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 11,076 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 5.69% | 16,429 |
| Oct 27, 2025 | 1.07 | 1.24 | 1.07 | 1.23 | 1.23 | 24.25% | 4,120 |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 16.46% | 6,540 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.61% | 100 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.55% | 2,000 |
| Oct 17, 2025 | 0.85 | 1.11 | 0.85 | 0.88 | 0.88 | 0.33% | 4,272 |
| Oct 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.19% | 3,500 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | - | 8,063 |