TC Biopharm (Holdings) Plc (TCBPY)
OTCMKTS · Delayed Price · Currency is USD
0.1800
-0.0670 (-27.13%)
Oct 17, 2025, 10:46 AM EDT
TC Biopharm (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -19.09% | 5,457 |
| Oct 16, 2025 | 0.21 | 0.25 | 0.18 | 0.25 | 0.25 | 5.19% | 4,882 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 17.44% | 1,123 |
| Oct 14, 2025 | 0.18 | 0.30 | 0.18 | 0.20 | 0.20 | -13.00% | 18,955 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 245 |
| Oct 10, 2025 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | -11.54% | 8,004 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.25 | 0.26 | 0.26 | 13.04% | 16,954 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 7,945 |
| Oct 7, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.11% | 11,008 |
| Oct 6, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 8.29% | 3,299 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 1,614 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.17 | 0.21 | 0.21 | -3.74% | 1,378 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | 299 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.17 | 0.21 | 0.21 | -12.34% | 5,104 |
| Sep 29, 2025 | 0.20 | 0.24 | 0.17 | 0.24 | 0.24 | 38.24% | 8,143 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -18.07% | 522 |
| Sep 25, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 3.75% | 11,498 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,780 |
| Sep 23, 2025 | 0.20 | 0.23 | 0.14 | 0.21 | 0.21 | -16.00% | 87,438 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 173 |
| Sep 19, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | -10.71% | 14,596 |
| Sep 18, 2025 | 0.21 | 0.29 | 0.21 | 0.28 | 0.28 | 16.67% | 13,731 |
| Sep 17, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | - | 1,189 |
| Sep 16, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | - | 2,061 |
| Sep 15, 2025 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | 19.94% | 25,462 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | 0.05% | 847 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -9.09% | 4,848 |
| Sep 10, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.91% | 2,423 |
| Sep 9, 2025 | 0.34 | 0.34 | 0.20 | 0.20 | 0.20 | -26.94% | 3,582 |
| Sep 8, 2025 | 0.20 | 0.35 | 0.20 | 0.28 | 0.28 | 36.88% | 2,051 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.16% | 3,186 |
| Sep 4, 2025 | 0.26 | 0.28 | 0.23 | 0.25 | 0.25 | -17.86% | 13,751 |
| Sep 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.16% | 78 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.38% | 642 |
| Aug 29, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 25.28% | 712 |
| Aug 28, 2025 | 0.39 | 0.39 | 0.27 | 0.27 | 0.27 | -4.06% | 1,033 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 4.23% | 2,964 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 48 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.27 | 0.27 | 0.27 | -17.85% | 36,277 |
| Aug 22, 2025 | 0.35 | 0.40 | 0.27 | 0.32 | 0.32 | 21.74% | 57,976 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,110 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -13.24% | 193 |
| Aug 19, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 15.26% | 6,151 |
| Aug 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 1,152 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.27 | 0.28 | 0.28 | 3.77% | 1,200 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 1,542 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,085 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 3,596 |
| Aug 11, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 2,740 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.27 | 0.27 | 0.27 | -1.85% | 3,316 |