BTCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.00	18.42	17.93	18.40	18.40	6.48%	356,495
Dec 23, 2024	17.75	17.75	17.17	17.28	17.28	-3.57%	753,400
Dec 20, 2024	17.66	18.18	17.65	17.92	17.92	0.06%	919,946
Dec 19, 2024	19.05	19.16	17.76	17.91	17.91	-4.38%	1,601,000
Dec 18, 2024	19.53	19.59	18.63	18.73	18.73	-5.93%	2,087,913
Dec 17, 2024	20.10	20.23	19.71	19.91	19.91	0.91%	702,200
Dec 16, 2024	19.45	20.14	19.45	19.73	19.73	4.01%	1,659,901
Dec 13, 2024	18.72	19.02	18.59	18.97	18.97	1.77%	1,114,100
Dec 12, 2024	18.92	19.13	18.50	18.64	18.64	-1.48%	1,432,727
Dec 11, 2024	18.39	18.99	18.37	18.92	18.92	5.23%	983,748
Dec 10, 2024	18.26	18.33	17.56	17.98	17.98	0.28%	3,304,600
Dec 9, 2024	18.48	18.71	17.92	17.93	17.93	-5.18%	1,576,100
Dec 6, 2024	18.54	18.99	18.41	18.91	18.91	2.22%	1,679,600
Dec 5, 2024	19.15	19.34	18.26	18.50	18.50	0.22%	2,404,900
Dec 4, 2024	17.86	18.51	17.65	18.46	18.46	3.59%	989,100
Dec 3, 2024	17.57	17.97	17.46	17.82	17.82	-0.17%	790,713
Dec 2, 2024	17.91	18.19	17.62	17.85	17.85	-1.76%	787,433
Nov 29, 2024	18.15	18.44	18.09	18.17	18.17	2.66%	704,244
Nov 28, 2024	17.83	17.89	17.67	17.70	17.70	-1.78%	382,400
Nov 27, 2024	17.64	18.16	17.58	18.02	18.02	6.19%	951,400
Nov 26, 2024	17.19	17.68	16.87	16.97	16.97	-4.23%	1,724,743
Nov 25, 2024	18.18	18.19	17.61	17.72	17.72	-4.27%	1,800,800
Nov 22, 2024	18.25	18.62	18.14	18.51	18.51	0.93%	1,419,707
Nov 21, 2024	18.14	18.52	17.86	18.34	18.34	4.15%	1,763,500
Nov 20, 2024	17.69	17.74	17.40	17.61	17.61	1.91%	1,111,948
Nov 19, 2024	17.08	17.57	17.04	17.28	17.28	1.11%	1,460,419
Nov 18, 2024	16.89	17.30	16.73	17.09	17.09	0.12%	1,093,200
Nov 15, 2024	16.63	17.09	16.38	17.07	17.07	4.53%	1,043,827
Nov 14, 2024	17.07	17.15	16.33	16.33	16.33	-2.57%	1,719,600
Nov 13, 2024	16.78	17.45	16.69	16.76	16.76	0.36%	2,961,700
Nov 12, 2024	16.07	16.79	15.90	16.70	16.70	2.71%	1,997,600
Nov 11, 2024	15.26	16.33	15.24	16.26	16.26	13.55%	2,246,200
Nov 8, 2024	14.24	14.43	14.13	14.32	14.32	0.14%	741,400
Nov 7, 2024	13.99	14.36	13.93	14.30	14.30	0.35%	693,328
Nov 6, 2024	13.87	14.27	13.72	14.25	14.25	10.04%	1,405,911
Nov 5, 2024	12.92	13.13	12.81	12.95	12.95	3.27%	625,000
Nov 4, 2024	12.78	12.81	12.53	12.54	12.54	-2.87%	552,137
Nov 1, 2024	13.08	13.34	12.82	12.91	12.91	-1.07%	966,600
Oct 31, 2024	13.42	13.43	13.04	13.05	13.05	-2.61%	762,700
Oct 30, 2024	13.38	13.53	13.33	13.40	13.40	-0.96%	492,634
Oct 29, 2024	13.28	13.74	13.22	13.53	13.53	4.08%	1,479,108
Oct 28, 2024	12.84	13.05	12.78	13.00	13.00	4.33%	947,010
Oct 25, 2024	12.70	12.84	12.30	12.46	12.46	-2.20%	1,204,110
Oct 24, 2024	12.60	12.75	12.57	12.74	12.74	2.82%	430,300
Oct 23, 2024	12.42	12.48	12.15	12.39	12.39	-1.67%	418,600
Oct 22, 2024	12.51	12.64	12.45	12.60	12.60	-0.32%	293,000
Oct 21, 2024	12.69	12.69	12.48	12.64	12.64	-1.40%	470,041
Oct 18, 2024	12.66	12.89	12.66	12.82	12.82	2.81%	492,545
Oct 17, 2024	12.52	12.63	12.45	12.47	12.47	-1.42%	372,500
Oct 16, 2024	12.67	12.76	12.54	12.65	12.65	1.12%	450,915
Oct 15, 2024	12.27	12.70	12.10	12.51	12.51	6.29%	1,273,000
Oct 11, 2024	11.44	11.83	11.44	11.77	11.77	5.85%	465,639
Oct 10, 2024	11.40	11.40	10.96	11.12	11.12	-2.20%	309,400
Oct 9, 2024	11.55	11.63	11.34	11.37	11.37	-2.07%	197,300
Oct 8, 2024	11.67	11.76	11.53	11.61	11.61	-1.78%	245,340
Oct 7, 2024	11.76	12.03	11.70	11.82	11.82	1.46%	292,000
Oct 4, 2024	11.49	11.65	11.34	11.65	11.65	2.28%	247,516
Oct 3, 2024	11.28	11.39	11.18	11.39	11.39	1.52%	164,810
Oct 2, 2024	11.37	11.63	11.20	11.22	11.22	-2.52%	412,930
Oct 1, 2024	11.84	11.84	11.39	11.51	11.51	-2.79%	741,100
Sep 30, 2024	11.97	11.97	11.76	11.84	11.84	-3.43%	572,200
Sep 27, 2024	12.25	12.41	12.20	12.26	12.26	1.41%	508,800
Sep 26, 2024	12.01	12.28	11.98	12.09	12.09	2.37%	745,600
Sep 25, 2024	11.88	11.95	11.77	11.81	11.81	-1.67%	155,900
Sep 24, 2024	11.83	12.02	11.71	12.01	12.01	1.69%	365,938
Sep 23, 2024	11.81	11.92	11.77	11.81	11.81	0.60%	261,900
Sep 20, 2024	11.76	11.85	11.65	11.74	11.74	-0.59%	249,410
Sep 19, 2024	11.80	11.93	11.71	11.81	11.81	5.35%	573,800
Sep 18, 2024	11.19	11.46	11.05	11.21	11.21	0.09%	631,037
Sep 17, 2024	11.06	11.45	11.00	11.20	11.20	3.61%	570,148
Sep 16, 2024	10.94	10.94	10.73	10.81	10.81	-3.05%	289,900
Sep 13, 2024	10.79	11.21	10.78	11.15	11.15	2.29%	506,300
Sep 12, 2024	10.77	10.93	10.71	10.90	10.90	1.30%	161,700
Sep 11, 2024	10.62	10.82	10.36	10.76	10.76	-0.65%	218,700
Sep 10, 2024	10.61	10.83	10.56	10.83	10.83	1.50%	162,808
Sep 9, 2024	10.35	10.67	10.24	10.67	10.67	6.70%	509,900
Sep 6, 2024	10.59	10.60	9.95	10.00	10.00	-4.31%	846,548
Sep 5, 2024	10.58	10.68	10.41	10.45	10.45	-3.51%	228,016
Sep 4, 2024	10.55	10.93	10.49	10.83	10.83	0.09%	264,700
Sep 3, 2024	11.02	11.03	10.75	10.82	10.82	-1.46%	395,700
Aug 30, 2024	11.14	11.15	10.80	10.98	10.98	-0.72%	376,600
Aug 29, 2024	11.28	11.42	11.02	11.06	11.06	0.45%	176,448
Aug 28, 2024	11.23	11.23	10.83	11.01	11.01	-4.76%	261,400
Aug 27, 2024	11.64	11.67	11.48	11.56	11.56	-2.03%	170,900
Aug 26, 2024	11.91	11.93	11.76	11.80	11.80	-0.67%	153,143
Aug 23, 2024	11.40	11.90	11.35	11.88	11.88	5.60%	578,325
Aug 22, 2024	11.35	11.37	11.23	11.25	11.25	-2.09%	135,523
Aug 21, 2024	11.10	11.51	11.02	11.49	11.49	3.23%	302,100
Aug 20, 2024	11.30	11.39	10.95	11.13	11.13	1.09%	213,700
Aug 19, 2024	10.97	11.09	10.87	11.01	11.01	-1.43%	150,946
Aug 16, 2024	10.94	11.19	10.80	11.17	11.17	4.59%	244,206
Aug 15, 2024	11.07	11.18	10.60	10.68	10.68	-3.00%	425,102
Aug 14, 2024	11.38	11.40	10.98	11.01	11.01	-3.17%	269,323
Aug 13, 2024	11.04	11.51	11.02	11.37	11.37	2.99%	227,128
Aug 12, 2024	11.15	11.34	10.83	11.04	11.04	-2.65%	302,900
Aug 9, 2024	11.27	11.44	11.15	11.34	11.34	2.16%	183,018
Aug 8, 2024	10.82	11.20	10.61	11.10	11.10	8.40%	632,115
Aug 7, 2024	10.74	10.76	10.22	10.24	10.24	-3.76%	549,000
Aug 6, 2024	10.35	10.69	10.18	10.64	10.64	-9.14%	1,609,311
Aug 2, 2024	12.12	12.26	11.67	11.71	11.71	-1.18%	689,800