BTC Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.20	0.20	0.20	0.20	0.20	-12.17%	4,258
Jan 14, 2026	0.23	0.23	0.23	0.23	0.23	15.00%	693
Jan 7, 2026	0.20	0.20	0.20	0.20	0.20	-33.33%	1,000
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	425
Dec 17, 2025	0.25	0.25	0.25	0.25	0.25	-26.47%	900
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	17.24%	4
Dec 9, 2025	0.35	0.35	0.29	0.29	0.29	-1.36%	4,643
Dec 8, 2025	0.25	0.29	0.25	0.29	0.29	18.55%	509
Dec 5, 2025	0.25	0.25	0.25	0.25	0.25	13.76%	6,252
Dec 4, 2025	0.31	0.31	0.22	0.22	0.22	-21.01%	15,284
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-18.82%	15,306
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-13.27%	333
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	-	507
Nov 24, 2025	0.39	0.39	0.39	0.39	0.39	-2.00%	700
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	240
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	20.00%	220
Nov 19, 2025	0.29	0.35	0.29	0.35	0.35	26.81%	18,753
Nov 18, 2025	0.25	0.28	0.25	0.28	0.28	15.00%	4,762
Nov 17, 2025	0.24	0.24	0.24	0.24	0.24	-	481
Nov 14, 2025	0.28	0.28	0.24	0.24	0.24	-13.04%	3,145
Nov 13, 2025	0.25	0.28	0.25	0.28	0.28	18.97%	5,410
Nov 12, 2025	0.23	0.23	0.23	0.23	0.23	-33.71%	15,839
Nov 10, 2025	0.35	0.35	0.35	0.35	0.35	15.89%	1,360
Nov 7, 2025	0.37	0.37	0.30	0.30	0.30	-16.11%	14,186
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	-10.00%	6,419