Blockchain Coinvestors Acquisition Corp. I - BCSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2024	11.58	11.58	11.58	11.58	11.58	0
November 20, 2024	11.58	11.58	11.58	11.58	11.58	0
November 19, 2024	11.58	11.58	11.58	11.58	11.58	0
November 18, 2024	11.58	11.58	11.58	11.58	11.58	0
November 15, 2024	11.58	11.58	11.58	11.58	11.58	0
November 14, 2024	11.58	11.58	11.58	11.58	11.58	0
November 12, 2024	11.58	11.58	11.58	11.58	11.58	0
November 11, 2024	11.6	11.58	11.58	11.6	11.55	4,248
November 08, 2024	11.55	11.55	11.55	11.55	11.55	0
November 07, 2024	11.55	11.55	11.55	11.55	11.55	0
November 06, 2024	11.62	11.55	11.55	11.62	11.55	5,700
November 05, 2024	11.58	11.58	11.58	11.58	11.58	0
November 04, 2024	11.56	11.58	11.58	11.58	11.56	2,579
November 01, 2024	11.59	11.55	11.55	11.59	11.53	21,919
October 31, 2024	11.6	11.6	11.6	11.6	11.6	0
October 30, 2024	11.6	11.6	11.6	11.6	11.6	143
October 29, 2024	11.56	11.56	11.56	11.56	11.56	122
October 28, 2024	11.59	11.57	11.57	11.59	11.57	10,411
October 25, 2024	11.52	11.52	11.52	11.52	11.52	0
October 24, 2024	11.52	11.52	11.52	11.52	11.52	4,214
October 23, 2024	11.52	11.52	11.52	11.52	11.52	500
October 22, 2024	11.56	11.56	11.56	11.56	11.56	0
October 21, 2024	11.56	11.56	11.56	11.56	11.56	500
October 18, 2024	11.56	11.56	11.56	11.56	11.56	300
October 17, 2024	11.56	11.56	11.56	11.56	11.56	700
October 16, 2024	11.51	11.51	11.51	11.51	11.51	2,228
October 15, 2024	11.51	11.51	11.51	11.51	11.51	0
October 14, 2024	11.5	11.51	11.51	11.51	11.5	144,052
October 11, 2024	11.55	11.5	11.5	11.55	11.5	16,617
October 10, 2024	11.55	11.5	11.5	11.55	11.5	30,132
October 09, 2024	11.55	11.55	11.55	11.55	11.55	0
October 08, 2024	11.55	11.55	11.55	11.55	11.55	6,007
October 07, 2024	11.55	11.58	11.58	11.58	11.55	4,333
October 04, 2024	11.55	11.55	11.55	11.55	11.55	0
October 03, 2024	11.55	11.55	11.55	11.55	11.55	400
October 02, 2024	11.48	11.55	11.55	11.55	11.48	3,700
October 01, 2024	11.48	11.55	11.55	11.55	11.48	6,914
September 30, 2024	11.35	11.46	11.46	11.5	11.3	31,211
September 27, 2024	11.24	11.24	11.24	11.24	11.24	0
September 26, 2024	11.24	11.24	11.24	11.24	11.24	149
September 25, 2024	11.24	11.29	11.29	11.29	11.23	2,547
September 24, 2024	11.22	11.24	11.24	11.24	11.22	403
September 23, 2024	11.22	11.22	11.22	11.22	11.22	112
September 20, 2024	11.22	11.14	11.14	11.22	11.14	311
September 19, 2024	11.12	11.22	11.22	11.22	11.12	1,220
September 18, 2024	11.18	11.18	11.18	11.18	11.1	7,365
September 17, 2024	11.21	11.21	11.21	11.21	11.21	119
September 16, 2024	11.21	11.21	11.21	11.21	11.21	0
September 13, 2024	11.21	11.21	11.21	11.21	11.21	0
September 12, 2024	11.21	11.21	11.21	11.21	11.21	0
September 11, 2024	11.21	11.21	11.21	11.21	11.2	305
September 10, 2024	11.25	11.25	11.25	11.25	11.25	304
September 09, 2024	11.25	11.25	11.25	11.25	11.25	100
September 06, 2024	11.25	11.25	11.25	11.25	11.25	0
September 05, 2024	11.24	11.25	11.25	11.25	11.24	1,130
September 04, 2024	11.24	11.24	11.24	11.24	11.24	0
September 03, 2024	11.17	11.24	11.24	11.24	11.17	1,920
August 30, 2024	11.23	11.23	11.23	11.23	11.23	112
August 29, 2024	11.22	11.22	11.22	11.22	11.22	0
August 28, 2024	11.22	11.22	11.22	11.22	11.22	93

Blockchain Coinvestors Acquisition Corp. I (BCSA) NASDAQ