-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+2.67% -
3 MONTH PERFORMANCE
+3.59% -
6 MONTH PERFORMANCE
+3.87% -
YEAR-TO-DATE PERFORMANCE
+6.26% -
1 YEAR PERFORMANCE
+6.94%
Blockchain Coinvestors Acquisition Corp. I Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
10/03/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 385 | $35.97 M |
10/02/2024 | $11.48 | $11.55 (0.61%) | $11.55 | $11.48 | 3,700 | $35.97 M |
10/01/2024 | $11.48 | $11.55 (0.61%) | $11.55 | $11.48 | 6,914 | $35.97 M |
09/30/2024 | $11.35 | $11.46 (0.97%) | $11.50 | $11.30 | 31,211 | $35.69 M |
09/27/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $35.01 M |
09/26/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 149 | $35.01 M |
09/25/2024 | $11.24 | $11.29 (0.44%) | $11.29 | $11.23 | 2,547 | $35.16 M |
09/24/2024 | $11.22 | $11.24 (0.18%) | $11.24 | $11.22 | 403 | $35.01 M |
09/23/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 112 | $34.95 M |
09/20/2024 | $11.22 | $11.14 (-0.71%) | $11.22 | $11.14 | 311 | $34.70 M |
09/19/2024 | $11.12 | $11.22 (0.9%) | $11.22 | $11.12 | 1,220 | $34.95 M |
09/18/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.10 | 7,365 | $34.82 M |
09/17/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 119 | $34.91 M |
09/16/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $34.91 M |
09/13/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $34.91 M |
09/12/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $34.91 M |
09/11/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.20 | 305 | $34.91 M |
09/10/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 304 | $35.04 M |
09/09/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 100 | $35.04 M |
09/06/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $35.04 M |
09/05/2024 | $11.24 | $11.25 (0.09%) | $11.25 | $11.24 | 1,130 | $35.04 M |
09/04/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $35.01 M |
09/03/2024 | $11.17 | $11.24 (0.63%) | $11.24 | $11.17 | 1,920 | $35.01 M |
08/30/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 112 | $34.98 M |
08/29/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.95 M |
08/28/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 93 | $34.95 M |
08/27/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.95 M |
08/26/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.95 M |
08/23/2024 | $11.18 | $11.22 (0.36%) | $11.22 | $11.18 | 58,100 | $34.95 M |
08/22/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $34.88 M |
08/21/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $34.88 M |
08/20/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 1,500 | $34.88 M |
08/19/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 100 | $34.79 M |
08/16/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 300 | $34.79 M |
08/15/2024 | $11.18 | $11.17 (-0.09%) | $11.18 | $11.17 | 34,100 | $34.79 M |
08/14/2024 | $11.18 | $11.21 (0.27%) | $11.24 | $11.17 | 11,700 | $34.91 M |
08/13/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $34.82 M |
08/12/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 20,300 | $34.82 M |
08/09/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $34.91 M |
08/08/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 1,203 | $34.91 M |
08/07/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 214 | $34.82 M |
08/06/2024 | $11.20 | $11.18 (-0.18%) | $11.20 | $11.17 | 2,638 | $34.82 M |
08/05/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.95 M |
08/02/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.95 M |
08/01/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 2,100 | $34.95 M |
07/31/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 116 | $34.82 M |
07/30/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $34.79 M |
07/29/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $34.79 M |
07/26/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $34.79 M |
07/25/2024 | $11.17 | $11.17 (0%) | $11.18 | $11.17 | 2,200 | $34.79 M |
07/24/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $34.88 M |
07/23/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $34.88 M |
07/18/2024 | $11.20 | $11.21 (0.04%) | $11.21 | $11.20 | 29 | $34.90 M |
07/17/2024 | $11.20 | $11.20 (0%) | $11.21 | $11.20 | 9,713 | $34.88 M |
07/15/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 23,985 | $34.79 M |
07/12/2024 | $11.15 | $11.14 (-0.09%) | $11.17 | $11.14 | 227,258 | $34.70 M |
07/11/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 208 | $34.73 M |
07/10/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 787 | $34.85 M |
07/09/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 190 | $34.79 M |