BTC Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.42	0.72	0.42	0.71	0.71	42.00%	130,152
Nov 2, 2026	0.37	0.52	0.37	0.50	0.50	35.87%	74,121
Oct 30, 2026	0.36	0.37	0.36	0.37	0.37	1.10%	4,651
Oct 29, 2026	0.29	0.38	0.27	0.36	0.36	26.39%	6,489
Oct 28, 2026	0.40	0.40	0.26	0.29	0.29	-24.21%	7,823
Oct 27, 2026	0.28	0.38	0.28	0.38	0.38	-15.56%	80
Oct 26, 2026	0.45	0.45	0.45	0.45	0.45	9.76%	10
Oct 23, 2026	0.32	0.41	0.32	0.41	0.41	-	3,436
Oct 22, 2026	0.37	0.41	0.37	0.41	0.41	-6.39%	51
Oct 21, 2026	0.44	0.44	0.37	0.44	0.44	18.38%	331
Oct 20, 2026	0.44	0.44	0.37	0.37	0.37	-17.04%	3,229
Oct 19, 2026	0.46	0.46	0.39	0.45	0.45	7.73%	4,501
Oct 16, 2026	0.43	0.43	0.37	0.41	0.41	15.00%	8,642
Oct 15, 2026	0.33	0.39	0.33	0.36	0.36	33.33%	21,567
Oct 14, 2026	0.43	0.44	0.27	0.27	0.27	-27.81%	53,219
Oct 13, 2026	0.58	0.58	0.37	0.37	0.37	-37.67%	42,830
Oct 12, 2026	0.71	0.71	0.60	0.60	0.60	-15.49%	441
Oct 9, 2026	0.78	0.79	0.50	0.71	0.71	-9.55%	50,250
Oct 8, 2026	0.66	0.79	0.66	0.79	0.79	37.72%	19,756
Oct 7, 2026	0.40	0.57	0.38	0.57	0.57	58.33%	82,068
Oct 6, 2026	0.30	0.36	0.30	0.36	0.36	42.86%	13,885
Oct 5, 2026	0.25	0.25	0.25	0.25	0.25	26.00%	3,000
Oct 2, 2026	0.19	0.20	0.19	0.20	0.20	8.11%	10,511
Oct 1, 2026	0.16	0.19	0.16	0.19	0.19	42.31%	12
Sep 16, 2026	0.13	0.13	0.13	0.13	0.13	-	5,350
Aug 26, 2026	0.13	0.13	0.13	0.13	0.13	-	201
Aug 12, 2026	0.13	0.13	0.13	0.13	0.13	-	1,100
Aug 5, 2026	0.13	0.13	0.13	0.13	0.13	-9.72%	3,314
Jul 29, 2026	0.14	0.14	0.14	0.14	0.14	20.00%	200
Jul 15, 2026	0.12	0.12	0.12	0.12	0.12	9.09%	870
Jul 1, 2026	0.11	0.11	0.11	0.11	0.11	-9.09%	1,500
Jun 17, 2026	0.12	0.12	0.12	0.12	0.12	10.00%	10,722
Jun 10, 2026	0.11	0.11	0.11	0.11	0.11	-9.09%	10,136
Jun 3, 2026	0.12	0.12	0.12	0.12	0.12	-	14,102
May 20, 2026	0.12	0.12	0.12	0.12	0.12	-	11,473
May 13, 2026	0.12	0.12	0.12	0.12	0.12	-	28,699