TC Biopharm (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.32	0.36	0.27	0.36	0.36	10.97%	4,368
Jun 9, 2025	0.25	0.40	0.25	0.32	0.32	29.76%	45,922
Jun 6, 2025	0.25	0.39	0.20	0.25	0.25	-16.61%	14,173
Jun 5, 2025	0.29	0.35	0.25	0.30	0.30	1.63%	32,546
Jun 4, 2025	0.25	0.31	0.25	0.30	0.30	-1.67%	3,317
Jun 3, 2025	0.30	0.30	0.30	0.30	0.30	-	151
Jun 2, 2025	0.28	0.31	0.20	0.30	0.30	-3.23%	18,634
May 30, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	1,802
May 29, 2025	0.40	0.40	0.30	0.30	0.30	-	12,119
May 28, 2025	0.40	0.40	0.30	0.30	0.30	-4.76%	5,049
May 27, 2025	0.30	0.38	0.30	0.32	0.32	5.00%	1,618
May 23, 2025	0.34	0.34	0.30	0.30	0.30	-3.85%	2,060
May 22, 2025	0.32	0.32	0.31	0.31	0.31	3.31%	1,058
May 21, 2025	0.29	0.36	0.29	0.30	0.30	-5.63%	3,186
May 20, 2025	0.31	0.40	0.31	0.32	0.32	-11.28%	1,943
May 19, 2025	0.39	0.40	0.35	0.36	0.36	6.08%	3,689
May 16, 2025	0.30	0.40	0.30	0.34	0.34	9.68%	11,346
May 15, 2025	0.30	0.33	0.30	0.31	0.31	-4.23%	3,711
May 14, 2025	0.30	0.40	0.30	0.32	0.32	-12.51%	14,777
May 13, 2025	0.38	0.40	0.32	0.37	0.37	15.62%	2,589
May 12, 2025	0.30	0.40	0.30	0.32	0.32	6.67%	19,460
May 9, 2025	0.29	0.40	0.29	0.30	0.30	-13.04%	1,400
May 8, 2025	0.37	0.37	0.35	0.35	0.35	-13.75%	448
May 7, 2025	0.35	0.40	0.30	0.40	0.40	19.67%	4,417
May 6, 2025	0.34	0.34	0.28	0.33	0.33	11.42%	14,618
May 5, 2025	0.40	0.40	0.30	0.30	0.30	-21.57%	14,686
May 2, 2025	0.35	0.40	0.35	0.38	0.38	3.38%	5,087
May 1, 2025	0.35	0.40	0.30	0.37	0.37	-1.33%	20,435
Apr 30, 2025	0.40	0.40	0.35	0.38	0.38	-1.96%	11,616
Apr 29, 2025	0.33	0.40	0.30	0.38	0.38	20.47%	6,306
Apr 28, 2025	0.31	0.44	0.28	0.32	0.32	13.39%	16,485
Apr 25, 2025	0.30	0.48	0.28	0.28	0.28	-	10,602
Apr 24, 2025	0.31	0.35	0.28	0.28	0.28	-37.78%	10,372
Apr 23, 2025	0.47	0.47	0.31	0.45	0.45	36.36%	3,800
Apr 22, 2025	0.30	0.47	0.30	0.33	0.33	10.00%	2,242
Apr 21, 2025	0.49	0.49	0.27	0.30	0.30	-38.75%	8,622
Apr 17, 2025	0.29	0.49	0.29	0.49	0.49	81.41%	1,633
Apr 16, 2025	0.40	0.44	0.27	0.27	0.27	-28.00%	4,950
Apr 15, 2025	0.47	0.47	0.26	0.38	0.38	-18.86%	3,941
Apr 14, 2025	0.26	0.46	0.25	0.46	0.46	44.42%	10,040
Apr 11, 2025	0.39	0.39	0.25	0.32	0.32	6.67%	7,699
Apr 10, 2025	0.21	0.30	0.20	0.30	0.30	46.34%	17,355
Apr 9, 2025	0.23	0.49	0.20	0.21	0.21	-24.07%	34,157
Apr 8, 2025	0.25	0.47	0.25	0.27	0.27	-32.50%	31,969
Apr 7, 2025	0.51	0.51	0.25	0.40	0.40	60.00%	2,253
Apr 4, 2025	0.30	0.50	0.25	0.25	0.25	-16.67%	9,265
Apr 3, 2025	0.30	0.30	0.30	0.30	0.30	-	1,439
Apr 2, 2025	0.32	0.52	0.27	0.30	0.30	-6.25%	31,488
Apr 1, 2025	0.21	0.38	0.18	0.32	0.32	52.38%	16,050
Mar 31, 2025	0.25	0.38	0.17	0.21	0.21	-4.55%	75,572