Blockchain Coinvestors Acquisition Corp. I (BCSA)
NASDAQ: BCSA · Real-Time Price · USD
11.24
-0.01 (-0.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.48% | 149 |
| Sep 25, 2024 | 11.24 | 11.29 | 11.23 | 11.29 | 11.29 | 0.44% | 2,547 |
| Sep 24, 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 0.18% | 403 |
| Sep 23, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.72% | 112 |
| Sep 20, 2024 | 11.22 | 11.22 | 11.14 | 11.14 | 11.14 | -0.71% | 311 |
| Sep 19, 2024 | 11.12 | 11.22 | 11.12 | 11.22 | 11.22 | 0.36% | 1,220 |
| Sep 18, 2024 | 11.18 | 11.18 | 11.10 | 11.18 | 11.18 | -0.27% | 6,867 |
| Sep 17, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 119 |
| Sep 16, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 101 |
| Sep 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 73 |
| Sep 12, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 23 |
| Sep 11, 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | -0.36% | 305 |
| Sep 10, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 304 |
| Sep 9, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 14 |
| Sep 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 103 |
| Sep 5, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.09% | 1,130 |
| Sep 4, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1 |
| Sep 3, 2024 | 11.17 | 11.24 | 11.17 | 11.24 | 11.24 | 0.09% | 1,920 |
| Aug 30, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.13% | 112 |
| Aug 29, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 48 |
| Aug 28, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 93 |
| Aug 27, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 14 |
| Aug 26, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 34 |
| Aug 23, 2024 | 11.18 | 11.22 | 11.18 | 11.22 | 11.22 | 0.13% | 58,067 |
| Aug 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 96 |
| Aug 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3 |
| Aug 20, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.27% | 1,462 |
| Aug 19, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 9 |
| Aug 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 281 |
| Aug 15, 2024 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.31% | 34,072 |
| Aug 14, 2024 | 11.18 | 11.24 | 11.17 | 11.21 | 11.21 | 0.22% | 11,680 |
| Aug 13, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 23 |
| Aug 12, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% | 20,294 |
| Aug 9, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 101 |
| Aug 8, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.27% | 1,203 |
| Aug 7, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 214 |
| Aug 6, 2024 | 11.20 | 11.20 | 11.17 | 11.18 | 11.18 | -0.36% | 2,638 |
| Aug 5, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 147 |
| Aug 2, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 46 |
| Aug 1, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% | 2,078 |
| Jul 31, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% | 116 |
| Jul 30, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 2 |
| Jul 29, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 74 |
| Jul 26, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 85 |
| Jul 25, 2024 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | -0.28% | 2,165 |
| Jul 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 79 |
| Jul 23, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 60 |
| Jul 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 113 |
| Jul 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 54 |
| Jul 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 29 |
| Jul 17, 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | 0.28% | 9,713 |
| Jul 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 114 |
| Jul 15, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% | 23,985 |
| Jul 12, 2024 | 11.15 | 11.17 | 11.14 | 11.14 | 11.14 | -0.09% | 227,258 |
| Jul 11, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% | 208 |
| Jul 10, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% | 787 |
| Jul 9, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% | 190 |
| Jul 8, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 27 |
| Jul 5, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 61 |
| Jul 3, 2024 | 11.15 | 11.17 | 11.15 | 11.15 | 11.15 | -0.27% | 3,352 |
| Jul 2, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 104 |
| Jul 1, 2024 | 11.18 | 11.19 | 11.18 | 11.18 | 11.18 | - | 849 |
| Jun 28, 2024 | 11.18 | 11.19 | 11.18 | 11.18 | 11.18 | 0.27% | 6,102 |
| Jun 27, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 85 |
| Jun 26, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% | 187 |
| Jun 25, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 100 |
| Jun 24, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 12 |
| Jun 21, 2024 | 11.15 | 11.19 | 11.14 | 11.19 | 11.19 | 0.36% | 2,011 |
| Jun 20, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 91 |
| Jun 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 110,177 |
| Jun 17, 2024 | 11.11 | 11.16 | 11.11 | 11.16 | 11.16 | 0.04% | 12,489 |
| Jun 14, 2024 | 11.14 | 11.18 | 11.14 | 11.16 | 11.16 | 0.04% | 1,726 |
| Jun 13, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 46 |
| Jun 12, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% | 404 |
| Jun 11, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 352 |
| Jun 10, 2024 | 11.15 | 11.17 | 11.15 | 11.17 | 11.17 | - | 800 |
| Jun 7, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 0.09% | 993 |
| Jun 6, 2024 | 11.16 | 11.16 | 11.14 | 11.16 | 11.16 | - | 827 |
| Jun 5, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 198 |
| Jun 4, 2024 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | - | 1,158 |
| Jun 3, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 1,424 |
| May 31, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.09% | 3,428 |
| May 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 368 |
| May 29, 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | - | 3,264 |
| May 28, 2024 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | -0.09% | 5,999 |
| May 24, 2024 | 11.11 | 11.16 | 11.11 | 11.16 | 11.16 | 0.09% | 1,490 |
| May 23, 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | - | 2,794 |
| May 22, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | - | 1,721 |
| May 21, 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | - | 3,838 |
| May 20, 2024 | 11.15 | 11.15 | 11.13 | 11.15 | 11.15 | 0.18% | 941 |
| May 17, 2024 | 11.12 | 11.19 | 11.11 | 11.13 | 11.13 | -0.71% | 3,854 |
| May 16, 2024 | 11.25 | 11.25 | 11.11 | 11.21 | 11.21 | -0.18% | 335,741 |
| May 15, 2024 | 11.17 | 11.30 | 11.15 | 11.23 | 11.23 | -0.22% | 4,962 |
| May 14, 2024 | 11.40 | 11.40 | 11.11 | 11.26 | 11.26 | 0.45% | 4,357 |
| May 13, 2024 | 11.14 | 11.22 | 11.14 | 11.21 | 11.21 | 0.86% | 7,134 |
| May 10, 2024 | 11.11 | 11.18 | 11.11 | 11.11 | 11.11 | -0.80% | 1,228 |
| May 9, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% | 267 |
| May 8, 2024 | 11.10 | 11.21 | 11.10 | 11.21 | 11.21 | 0.99% | 156,223 |
| May 7, 2024 | 11.14 | 11.16 | 11.10 | 11.10 | 11.10 | -0.15% | 2,980 |
| May 6, 2024 | 11.12 | 11.18 | 11.10 | 11.12 | 11.12 | -0.56% | 24,966 |