-
5 DAY PERFORMANCE
+49.61% -
1 MONTH PERFORMANCE
-2.80% -
3 MONTH PERFORMANCE
-14.17% -
6 MONTH PERFORMANCE
-59.84% -
YEAR-TO-DATE PERFORMANCE
-75.93% -
1 YEAR PERFORMANCE
-89.66%
TC Biopharm (Holdings) Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.00 | $7.59 (8.43%) | $7.75 | $6.80 | 375,641 | $1.14 M |
| 10/03/2024 | $6.10 | $6.61 (8.36%) | $6.90 | $5.75 | 218,849 | $996,081 |
| 10/02/2024 | $5.05 | $5.92 (17.23%) | $6.14 | $5.01 | 364,732 | $892,103 |
| 10/01/2024 | $5.00 | $5.10 (2%) | $5.30 | $5.00 | 39,600 | $768,534 |
| 09/30/2024 | $5.50 | $5.26 (-4.36%) | $5.50 | $5.00 | 54,188 | $792,645 |
| 09/27/2024 | $5.81 | $5.38 (-7.4%) | $5.99 | $5.02 | 131,277 | $810,728 |
| 09/26/2024 | $6.25 | $5.87 (-6.08%) | $6.25 | $5.59 | 185,500 | $884,568 |
| 09/25/2024 | $6.50 | $6.25 (-3.85%) | $6.50 | $6.14 | 152,287 | $941,831 |
| 09/24/2024 | $6.54 | $6.32 (-3.36%) | $6.71 | $6.01 | 182,185 | $952,380 |
| 09/23/2024 | $6.45 | $6.23 (-3.41%) | $6.50 | $6.10 | 137,517 | $938,817 |
| 09/20/2024 | $6.30 | $6.19 (-1.75%) | $6.56 | $6.01 | 115,895 | $932,790 |
| 09/19/2024 | $6.52 | $6.23 (-4.45%) | $6.63 | $6.00 | 91,511 | $938,817 |
| 09/18/2024 | $6.84 | $6.65 (-2.78%) | $7.00 | $5.85 | 147,005 | $1.00 M |
| 09/17/2024 | $7.59 | $6.85 (-9.75%) | $7.79 | $6.80 | 174,316 | $1.03 M |
| 09/16/2024 | $7.26 | $7.08 (-2.48%) | $7.30 | $6.60 | 313,706 | $1.07 M |
| 09/13/2024 | $6.50 | $6.56 (0.92%) | $7.00 | $6.30 | 262,600 | $988,546 |
| 09/12/2024 | $5.46 | $6.15 (12.64%) | $6.46 | $5.46 | 203,222 | $926,762 |
| 09/11/2024 | $6.00 | $5.32 (-11.33%) | $6.07 | $4.32 | 209,300 | $801,687 |
| 09/10/2024 | $6.10 | $5.88 (-3.61%) | $6.24 | $5.75 | 146,392 | $886,075 |
| 09/09/2024 | $8.00 | $5.65 (-29.37%) | $8.00 | $4.85 | 463,436 | $851,415 |
| 09/06/2024 | $7.58 | $7.85 (3.56%) | $8.15 | $7.25 | 323,418 | $1.18 M |
| 09/05/2024 | $7.19 | $7.50 (4.31%) | $7.60 | $6.70 | 230,900 | $1.13 M |
| 09/04/2024 | $7.36 | $7.17 (-2.58%) | $8.38 | $6.65 | 358,248 | $1.08 M |
| 09/03/2024 | $6.26 | $7.28 (16.29%) | $9.43 | $5.65 | 4.32 M | $1.10 M |
| 08/30/2024 | $5.51 | $5.57 (1.09%) | $6.86 | $5.30 | 266,400 | $839,360 |
| 08/29/2024 | $3.54 | $5.34 (50.85%) | $5.39 | $3.51 | 817,112 | $804,701 |
| 08/28/2024 | $3.55 | $4.10 (15.49%) | $5.91 | $3.23 | 2.46 M | $617,841 |
| 08/27/2024 | $4.08 | $3.50 (-14.22%) | $4.23 | $3.50 | 31,010 | $527,426 |
| 08/26/2024 | $4.06 | $4.10 (0.99%) | $4.25 | $4.01 | 9,100 | $617,841 |
| 08/23/2024 | $4.00 | $4.26 (6.5%) | $4.37 | $3.87 | 10,100 | $641,952 |
| 08/22/2024 | $4.39 | $4.30 (-2.05%) | $4.52 | $4.26 | 24,200 | $647,980 |
| 08/21/2024 | $4.73 | $4.31 (-8.88%) | $4.91 | $4.30 | 17,712 | $649,487 |
| 08/20/2024 | $4.10 | $4.67 (13.9%) | $4.67 | $4.10 | 18,223 | $703,736 |
| 08/19/2024 | $3.43 | $4.04 (17.78%) | $4.10 | $3.43 | 52,602 | $608,800 |
| 08/16/2024 | $3.67 | $3.84 (4.63%) | $4.11 | $3.36 | 36,967 | $578,661 |
| 08/15/2024 | $3.20 | $3.64 (13.75%) | $3.80 | $3.06 | 58,200 | $548,523 |
| 08/14/2024 | $2.13 | $3.33 (56.34%) | $3.93 | $2.11 | 360,332 | $501,808 |
| 08/13/2024 | $3.56 | $3.65 (2.53%) | $3.95 | $3.56 | 44,000 | $550,029 |
| 08/12/2024 | $3.86 | $3.96 (2.59%) | $4.52 | $3.81 | 53,800 | $596,744 |
| 08/09/2024 | $3.82 | $4.01 (4.97%) | $4.18 | $3.79 | 16,900 | $604,279 |
| 08/08/2024 | $3.43 | $3.90 (13.7%) | $4.03 | $3.36 | 47,949 | $587,703 |
| 08/07/2024 | $3.96 | $3.43 (-13.38%) | $3.97 | $3.36 | 34,827 | $516,877 |
| 08/06/2024 | $4.07 | $4.17 (2.46%) | $4.49 | $3.65 | 38,700 | $628,390 |
| 08/05/2024 | $3.52 | $4.21 (19.6%) | $4.44 | $3.28 | 41,000 | $634,418 |
| 08/02/2024 | $5.10 | $4.32 (-15.29%) | $5.20 | $4.20 | 26,411 | $650,994 |
| 08/01/2024 | $5.80 | $5.56 (-4.14%) | $6.21 | $5.40 | 16,240 | $837,853 |
| 07/31/2024 | $8.00 | $6.25 (-21.87%) | $8.50 | $5.61 | 68,480 | $941,831 |
| 07/30/2024 | $9.07 | $9.24 (1.87%) | $9.28 | $8.51 | 7,591 | $1.39 M |
| 07/29/2024 | $9.00 | $9.19 (2.11%) | $10.00 | $8.68 | 46,852 | $1.38 M |
| 07/26/2024 | $8.40 | $9.00 (7.14%) | $9.00 | $8.40 | 4,204 | $1.36 M |
| 07/25/2024 | $8.54 | $8.60 (0.7%) | $8.64 | $7.96 | 4,041 | $1.30 M |
| 07/24/2024 | $8.05 | $8.54 (6.09%) | $8.70 | $7.80 | 6,692 | $1.29 M |
| 07/23/2024 | $8.37 | $8.00 (-4.42%) | $8.40 | $8.00 | 6,773 | $1.21 M |
| 07/22/2024 | $8.00 | $8.10 (1.25%) | $8.60 | $7.80 | 6,982 | $1.22 M |
| 07/19/2024 | $8.70 | $8.54 (-1.84%) | $8.70 | $8.50 | 1,410 | $1.29 M |
| 07/18/2024 | $8.90 | $8.80 (-1.12%) | $8.90 | $8.40 | 2,650 | $1.33 M |
| 07/17/2024 | $9.00 | $8.83 (-1.89%) | $9.00 | $8.52 | 1,563 | $1.33 M |
| 07/16/2024 | $8.15 | $9.00 (10.43%) | $9.00 | $8.15 | 3,763 | $1.36 M |
| 07/15/2024 | $8.10 | $8.19 (1.11%) | $8.40 | $7.90 | 5,165 | $1.23 M |
| 07/12/2024 | $8.19 | $8.20 (0.12%) | $8.60 | $7.95 | 9,720 | $1.24 M |
| 07/11/2024 | $8.50 | $8.30 (-2.35%) | $8.60 | $8.27 | 5,034 | $1.25 M |
| 07/10/2024 | $8.90 | $8.40 (-5.62%) | $8.90 | $8.40 | 1,267 | $1.27 M |
| 07/09/2024 | $9.02 | $8.50 (-5.76%) | $9.02 | $8.27 | 4,874 | $1.28 M |
| 07/08/2024 | $8.74 | $8.30 (-5.03%) | $8.88 | $8.01 | 2,370 | $1.25 M |