-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.17% -
3 MONTH PERFORMANCE
+3.67% -
6 MONTH PERFORMANCE
+4.04% -
YEAR-TO-DATE PERFORMANCE
+6.53% -
1 YEAR PERFORMANCE
+6.83%
Blockchain Coinvestors Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 0 | $36.07 M |
| 11/11/2024 | $11.60 | $11.58 (-0.17%) | $11.60 | $11.55 | 4,248 | $36.07 M |
| 11/08/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $35.97 M |
| 11/07/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $35.97 M |
| 11/06/2024 | $11.62 | $11.55 (-0.6%) | $11.62 | $11.55 | 5,700 | $35.97 M |
| 11/05/2024 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 0 | $36.07 M |
| 11/04/2024 | $11.56 | $11.58 (0.17%) | $11.58 | $11.56 | 2,579 | $36.07 M |
| 11/01/2024 | $11.59 | $11.55 (-0.35%) | $11.59 | $11.53 | 21,919 | $35.97 M |
| 10/31/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $36.13 M |
| 10/30/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 143 | $36.13 M |
| 10/29/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 122 | $36.00 M |
| 10/28/2024 | $11.59 | $11.57 (-0.17%) | $11.59 | $11.57 | 10,411 | $36.04 M |
| 10/25/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $35.88 M |
| 10/24/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 4,214 | $35.88 M |
| 10/23/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 500 | $35.88 M |
| 10/22/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 0 | $36.00 M |
| 10/21/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 500 | $36.00 M |
| 10/18/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 300 | $36.00 M |
| 10/17/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 700 | $36.00 M |
| 10/16/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 2,228 | $35.85 M |
| 10/15/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $35.85 M |
| 10/14/2024 | $11.50 | $11.51 (0.09%) | $11.51 | $11.50 | 144,052 | $35.85 M |
| 10/11/2024 | $11.55 | $11.50 (-0.43%) | $11.55 | $11.50 | 16,617 | $35.82 M |
| 10/10/2024 | $11.55 | $11.50 (-0.43%) | $11.55 | $11.50 | 30,132 | $35.82 M |
| 10/09/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $35.97 M |
| 10/08/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 6,007 | $35.97 M |
| 10/07/2024 | $11.55 | $11.58 (0.26%) | $11.58 | $11.55 | 4,333 | $36.07 M |
| 10/04/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $35.97 M |
| 10/03/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 400 | $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 |