TC Biopharm (Holdings) Plc (TCBPY)
OTCMKTS · Delayed Price · Currency is USD
0.3080
-0.0240 (-7.23%)
Sep 2, 2025, 4:00 PM EDT
TC Biopharm (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -16.92% | 2,938 |
| Aug 6, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 16.07% | 3,893 |
| Aug 5, 2025 | 0.28 | 0.33 | 0.28 | 0.28 | 0.28 | -6.67% | 1,318 |
| Aug 4, 2025 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | -3.23% | 5,358 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 738 |
| Jul 31, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 11.91% | 2,103 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -19.10% | 1,136 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -0.72% | 3,109 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.90% | 718 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -0.11% | 730 |
| Jul 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 101 |
| Jul 23, 2025 | 0.26 | 0.40 | 0.26 | 0.37 | 0.37 | -3.82% | 11,331 |
| Jul 22, 2025 | 0.38 | 0.39 | 0.26 | 0.39 | 0.39 | 2.58% | 6,942 |
| Jul 21, 2025 | 0.37 | 0.38 | 0.26 | 0.38 | 0.38 | - | 30,691 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.26 | 0.38 | 0.38 | 11.57% | 17,885 |
| Jul 17, 2025 | 0.26 | 0.34 | 0.26 | 0.34 | 0.34 | 13.53% | 1,827 |
| Jul 16, 2025 | 0.26 | 0.38 | 0.26 | 0.30 | 0.30 | 15.38% | 3,130 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | -1.89% | 2,310 |
| Jul 14, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -11.07% | 1,891 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | 10.37% | 14,442 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -3.57% | 3,107 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,224 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.74% | 6,841 |
| Jul 7, 2025 | 0.28 | 0.35 | 0.28 | 0.28 | 0.28 | 0.07% | 3,473 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -17.69% | 625 |
| Jul 2, 2025 | 0.30 | 0.39 | 0.30 | 0.34 | 0.34 | 11.56% | 2,922 |
| Jul 1, 2025 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | -13.46% | 9,872 |
| Jun 30, 2025 | 0.34 | 0.35 | 0.29 | 0.35 | 0.35 | 12.62% | 2,728 |
| Jun 27, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 5.00% | 7,764 |
| Jun 26, 2025 | 0.31 | 0.40 | 0.30 | 0.30 | 0.30 | -3.23% | 9,242 |
| Jun 25, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.71% | 5,026 |
| Jun 24, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -9.68% | 957 |
| Jun 23, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -2.21% | 2,794 |