The Blockchain Group (CPTLF)
OTCMKTS · Delayed Price · Currency is USD
1.270
-0.050 (-3.79%)
At close: Sep 24, 2025
The Blockchain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | 175 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 400 |
| Sep 22, 2025 | 1.42 | 1.45 | 1.31 | 1.34 | 1.34 | -6.69% | 13,150 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.35 | 1.44 | 1.44 | 5.59% | 9,471 |
| Sep 18, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -9.33% | 23,359 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 17,800 |
| Sep 16, 2025 | 1.76 | 1.80 | 1.49 | 1.49 | 1.49 | -34.65% | 14,351 |
| Sep 15, 2025 | 2.18 | 2.28 | 2.15 | 2.28 | 2.28 | 11.22% | 19,416 |
| Sep 12, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | - | 2,117 |
| Sep 10, 2025 | 1.75 | 2.12 | 1.75 | 2.05 | 2.05 | 6.77% | 13,850 |
| Sep 9, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 6.08% | 7,459 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 24,450 |
| Sep 5, 2025 | 1.90 | 2.11 | 1.90 | 1.90 | 1.90 | -2.56% | 77,290 |
| Sep 4, 2025 | 1.92 | 1.95 | 1.85 | 1.95 | 1.95 | -7.14% | 3,428 |
| Sep 3, 2025 | 2.01 | 2.11 | 2.01 | 2.10 | 2.10 | 8.81% | 8,300 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | 2,386 |
| Aug 29, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -3.81% | 450 |
| Aug 28, 2025 | 2.11 | 2.11 | 2.01 | 2.10 | 2.10 | 5.00% | 4,065 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -6.98% | 2,085 |
| Aug 25, 2025 | 2.38 | 2.38 | 2.06 | 2.15 | 2.15 | -10.04% | 5,443 |
| Aug 22, 2025 | 2.61 | 2.61 | 2.20 | 2.39 | 2.39 | -8.08% | 8,334 |
| Aug 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 15.56% | 2,100 |
| Aug 20, 2025 | 2.20 | 2.25 | 2.19 | 2.25 | 2.25 | 2.27% | 14,594 |
| Aug 19, 2025 | 2.29 | 2.40 | 2.20 | 2.20 | 2.20 | -4.76% | 10,057 |
| Aug 18, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.94% | 250 |
| Aug 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% | 1,500 |
| Aug 14, 2025 | 2.65 | 2.65 | 2.25 | 2.39 | 2.39 | -11.81% | 55,700 |
| Aug 13, 2025 | 2.69 | 3.04 | 2.59 | 2.71 | 2.71 | 8.40% | 37,891 |
| Aug 12, 2025 | 2.50 | 2.60 | 2.46 | 2.50 | 2.50 | - | 44,506 |
| Aug 11, 2025 | 3.00 | 3.04 | 2.50 | 2.50 | 2.50 | -18.03% | 83,556 |
| Aug 8, 2025 | 2.84 | 3.05 | 2.72 | 3.05 | 3.05 | 19.14% | 28,811 |
| Aug 7, 2025 | 2.80 | 2.90 | 2.56 | 2.56 | 2.56 | -14.09% | 10,430 |
| Aug 6, 2025 | 3.25 | 3.25 | 2.95 | 2.98 | 2.98 | -1.00% | 6,245 |
| Aug 5, 2025 | 2.88 | 3.02 | 2.80 | 3.01 | 3.01 | -2.90% | 17,113 |
| Aug 4, 2025 | 2.96 | 3.15 | 2.92 | 3.10 | 3.10 | -3.13% | 22,154 |
| Aug 1, 2025 | 3.17 | 3.40 | 2.96 | 3.20 | 3.20 | 0.63% | 21,336 |
| Jul 31, 2025 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -9.27% | 6,578 |
| Jul 30, 2025 | 3.20 | 3.66 | 3.20 | 3.51 | 3.51 | 8.85% | 7,402 |
| Jul 29, 2025 | 3.16 | 3.59 | 3.10 | 3.22 | 3.22 | -5.01% | 8,118 |
| Jul 28, 2025 | 3.25 | 3.39 | 2.25 | 3.39 | 3.39 | 0.89% | 39,625 |
| Jul 25, 2025 | 3.50 | 4.00 | 3.25 | 3.36 | 3.36 | -10.88% | 17,534 |
| Jul 24, 2025 | 3.70 | 3.79 | 3.70 | 3.77 | 3.77 | 5.31% | 12,580 |
| Jul 23, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | 7,749 |
| Jul 22, 2025 | 4.00 | 4.00 | 3.55 | 3.66 | 3.66 | -8.50% | 8,032 |
| Jul 21, 2025 | 4.00 | 5.20 | 3.55 | 4.00 | 4.00 | -2.44% | 38,740 |
| Jul 18, 2025 | 4.32 | 4.75 | 4.03 | 4.10 | 4.10 | -31.67% | 15,042 |
| Jul 17, 2025 | 4.75 | 6.00 | 4.50 | 6.00 | 6.00 | 39.21% | 17,395 |
| Jul 16, 2025 | 5.25 | 5.30 | 4.31 | 4.31 | 4.31 | -29.23% | 30,580 |
| Jul 15, 2025 | 4.71 | 6.10 | 4.53 | 6.09 | 6.09 | -6.31% | 32,021 |
| Jul 14, 2025 | 4.82 | 16.00 | 4.75 | 6.50 | 6.50 | 34.85% | 12,687 |