-
5 DAY PERFORMANCE
+1.96% -
1 MONTH PERFORMANCE
+2.05% -
3 MONTH PERFORMANCE
+2.50% -
6 MONTH PERFORMANCE
+3.06% -
YEAR-TO-DATE PERFORMANCE
+5.43% -
1 YEAR PERFORMANCE
+6.11%
Blockchain Coinvestors Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/03/2024 | $11.15 | $11.15 (0%) | $11.17 | $11.15 | 3,352 | $34.73 M |
| 07/01/2024 | $11.18 | $11.18 (0%) | $11.19 | $11.18 | 849 | $34.82 M |