-
5 DAY PERFORMANCE
-0.36% -
1 MONTH PERFORMANCE
+0.27% -
3 MONTH PERFORMANCE
+0.18% -
6 MONTH PERFORMANCE
+2.22% -
YEAR-TO-DATE PERFORMANCE
+4.83% -
1 YEAR PERFORMANCE
+4.54%
Global Blockchain Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $11.04 | $11.06 (0.18%) | $11.06 | $11.04 | 1,544 | $122.11 M |
| 11/14/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $122.56 M |
| 11/13/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $122.56 M |
| 11/12/2024 | $11.15 | $11.10 (-0.45%) | $11.15 | $11.03 | 1,700 | $122.56 M |
| 11/11/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 0 | $53.05 M |
| 11/08/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.02 | 335,772 | $70.43 M |
| 11/07/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 0 | $70.05 M |
| 11/06/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 800 | $70.05 M |
| 11/05/2024 | $11.15 | $11.15 (0%) | $11.16 | $11.02 | 3,900 | $70.49 M |
| 11/04/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 700 | $70.43 M |
| 11/01/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 0 | $70.12 M |
| 10/31/2024 | $11.06 | $11.09 (0.27%) | $11.09 | $11.06 | 2,100 | $70.12 M |
| 10/30/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 108 | $69.80 M |
| 10/29/2024 | $10.96 | $10.96 (0%) | $10.96 | $10.96 | 0 | $69.29 M |
| 10/28/2024 | $11.04 | $10.96 (-0.72%) | $11.05 | $10.96 | 43,800 | $69.29 M |
| 10/25/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 600 | $69.86 M |
| 10/24/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 10/23/2024 | $11.09 | $11.04 (-0.45%) | $11.09 | $11.04 | 509 | $69.80 M |
| 10/22/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 10/21/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 10/18/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 2,046 | $69.80 M |
| 10/17/2024 | $11.05 | $11.03 (-0.18%) | $11.06 | $11.03 | 14,919 | $69.74 M |
| 10/16/2024 | $11.10 | $11.11 (0.09%) | $11.11 | $11.10 | 3,000 | $70.24 M |
| 10/15/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 10/14/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 10/11/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 10/10/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 3,322 | $69.80 M |
| 10/09/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $69.74 M |
| 10/08/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $69.74 M |
| 10/07/2024 | $11.04 | $11.03 (-0.09%) | $11.04 | $11.03 | 800 | $69.74 M |
| 10/04/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 700 | $70.18 M |
| 10/03/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 10/02/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 10/01/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 100 | $69.80 M |
| 09/30/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 09/27/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | |
| 09/26/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 1,200 | $69.80 M |
| 09/25/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $69.74 M |
| 09/24/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $69.74 M |
| 09/23/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 308 | $69.74 M |
| 09/20/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $69.67 M |
| 09/19/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $69.67 M |
| 09/18/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | |
| 09/17/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 2 | $69.74 M |
| 09/16/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $69.67 M |
| 09/13/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $69.67 M |
| 09/12/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $69.67 M |
| 09/11/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $69.67 M |
| 09/10/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $69.67 M |
| 09/09/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 500 | $69.67 M |
| 09/06/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $69.67 M |
| 09/05/2024 | $11.05 | $11.02 (-0.27%) | $11.05 | $11.02 | 410 | $69.67 M |
| 09/04/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 109 | $69.80 M |
| 09/03/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 232 | $69.80 M |
| 08/30/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 08/29/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 400 | |
| 08/28/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 8 | $69.80 M |
| 08/27/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 08/26/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $69.80 M |
| 08/23/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 6,035 | $69.80 M |
| 08/22/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 214 | $70.43 M |
| 08/21/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 1,000 | $69.74 M |
| 08/20/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 700 | $69.80 M |
| 08/19/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 100 | $69.80 M |