-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
+2.18% -
3 MONTH PERFORMANCE
+0.54% -
6 MONTH PERFORMANCE
+2.46% -
YEAR-TO-DATE PERFORMANCE
+2.65% -
1 YEAR PERFORMANCE
+3.59%
Blockchain Coinvestors Acquisition Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.23 | $11.24 (0.09%) | $11.24 | $11.23 | 813 | |
| 09/26/2024 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 205 | $35.01 M |
| 09/25/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $35.16 M |
| 09/24/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $35.01 M |
| 09/23/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 524 | $34.95 M |
| 09/20/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $34.70 M |
| 09/19/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $34.95 M |
| 09/18/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $34.82 M |
| 09/17/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 109 | $34.91 M |
| 09/16/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $34.91 M |
| 09/13/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $34.91 M |
| 09/12/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $34.91 M |
| 09/11/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 608 | $34.91 M |
| 09/10/2024 | $11.13 | $11.19 (0.54%) | $11.19 | $11.13 | 1,379 | $35.04 M |
| 09/09/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $35.04 M |
| 09/06/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $35.04 M |
| 09/05/2024 | $11.21 | $11.10 (-0.98%) | $11.21 | $11.10 | 614 | $35.04 M |
| 09/04/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 372 | $35.01 M |
| 09/03/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $35.01 M |
| 08/30/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 203 | $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 | 15 | $34.95 M |
| 08/27/2024 | $11.20 | $11.22 (0.18%) | $11.22 | $11.20 | 1,004 | $34.95 M |
| 08/26/2024 | $11.13 | $11.08 (-0.45%) | $11.13 | $11.08 | 1,589 | $34.95 M |
| 08/23/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 533 | $34.95 M |
| 08/22/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.88 M |
| 08/21/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.88 M |
| 08/20/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.88 M |
| 08/19/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 7 | $34.79 M |
| 08/16/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.79 M |
| 08/15/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.79 M |
| 08/14/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.91 M |
| 08/13/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.82 M |
| 08/12/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.82 M |
| 08/09/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.91 M |
| 08/08/2024 | $11.21 | $11.22 (0.09%) | $11.22 | $11.21 | 1,657 | $34.91 M |
| 08/07/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $34.82 M |
| 08/06/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 1,174 | $34.82 M |
| 08/05/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $34.95 M |
| 08/02/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $34.95 M |
| 08/01/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 287 | $34.95 M |
| 07/31/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $34.82 M |
| 07/30/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $34.79 M |
| 07/29/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $34.79 M |
| 07/26/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $34.79 M |
| 07/25/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $34.79 M |
| 07/24/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 403 | $34.88 M |
| 07/23/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $34.88 M |
| 07/18/2024 | $0.00 | $11.18 (0%) | $11.18 | $11.18 | 41 | $34.90 M |
| 07/15/2024 | $11.15 | $11.18 (0.27%) | $11.18 | $11.15 | 46 | $34.79 M |
| 07/02/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 160 |