Blockchain Coinvestors Acquisition Corp. I (BCSAU) NASDAQ

11.56

+(+%)

Updated at November 11, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2024	11.56	11.56	11.56	11.56	11.56	0
November 20, 2024	11.56	11.56	11.56	11.56	11.56	0
November 19, 2024	11.56	11.56	11.56	11.56	11.56	0
November 18, 2024	11.56	11.56	11.56	11.56	11.56	0
November 15, 2024	11.56	11.56	11.56	11.56	11.56	0
November 14, 2024	11.56	11.56	11.56	11.56	11.56	0
November 13, 2024	11.56	11.56	11.56	11.56	11.56	0
November 12, 2024	11.56	11.56	11.56	11.56	11.56	0
November 11, 2024	11.54	11.56	11.56	11.6	11.54	1,722
November 08, 2024	11.45	11.45	11.45	11.45	11.45	207
November 07, 2024	11.4	11.4	11.4	11.4	11.4	0
November 06, 2024	11.4	11.4	11.4	11.4	11.4	0
November 05, 2024	11.4	11.4	11.4	11.4	11.4	413
November 04, 2024	11.72	11.72	11.72	11.72	11.72	0
November 01, 2024	11.72	11.72	11.72	11.72	11.72	0
October 31, 2024	11.72	11.72	11.72	11.72	11.72	0
October 30, 2024	11.72	11.72	11.72	11.72	11.72	0
October 29, 2024	11.72	11.72	11.72	11.72	11.72	0
October 28, 2024	11.72	11.72	11.72	11.72	11.72	0
October 25, 2024	11.72	11.72	11.72	11.72	11.72	0
October 24, 2024	11.72	11.72	11.72	11.72	11.72	0
October 23, 2024	11.72	11.72	11.72	11.72	11.72	0
October 22, 2024	11.72	11.72	11.72	11.72	11.72	357
October 21, 2024	10.91	10.91	10.91	10.91	10.91	0
October 18, 2024	10.91	10.91	10.91	10.91	10.91	0
October 17, 2024	10.91	10.91	10.91	10.91	10.91	0
October 16, 2024	10.91	10.91	10.91	10.91	10.91	269
October 15, 2024	11.45	11.45	11.45	11.45	11.45	349
October 14, 2024	11.45	11.45	11.45	11.45	11.45	0
October 11, 2024	11.45	11.45	11.45	11.45	11.45	0
October 10, 2024	11.45	11.45	11.45	11.45	11.45	0
October 09, 2024	11.45	11.45	11.45	11.45	11.45	0
October 08, 2024	11.45	11.45	11.45	11.45	11.45	520
October 07, 2024	11.24	11.24	11.24	11.24	11.24	0
October 04, 2024	11.24	11.24	11.24	11.24	11.24	0
October 03, 2024	11.24	11.24	11.24	11.24	11.24	0
October 02, 2024	11.24	11.24	11.24	11.24	11.24	0
October 01, 2024	11.24	11.24	11.24	11.24	11.24	0
September 30, 2024	11.24	11.24	11.24	11.24	11.24	0
September 27, 2024	11.23	11.24	11.24	11.24	11.23	813
September 26, 2024	11.24	11.24	11.24	11.24	11.24	205
September 25, 2024	11.1	11.1	11.1	11.1	11.1	0
September 24, 2024	11.1	11.1	11.1	11.1	11.1	0
September 23, 2024	11.1	11.1	11.1	11.1	11.1	524
September 20, 2024	11.13	11.13	11.13	11.13	11.13	0
September 19, 2024	11.13	11.13	11.13	11.13	11.13	0
September 18, 2024	11.13	11.13	11.13	11.13	11.13	0
September 17, 2024	11.13	11.13	11.13	11.13	11.13	109
September 16, 2024	11.13	11.13	11.13	11.13	11.13	0
September 13, 2024	11.13	11.13	11.13	11.13	11.13	0
September 12, 2024	11.13	11.13	11.13	11.13	11.13	0
September 11, 2024	11.13	11.13	11.13	11.13	11.13	608
September 10, 2024	11.13	11.19	11.19	11.19	11.13	1,379
September 09, 2024	11.1	11.1	11.1	11.1	11.1	0
September 06, 2024	11.1	11.1	11.1	11.1	11.1	0
September 05, 2024	11.21	11.1	11.1	11.21	11.1	614
September 04, 2024	11.21	11.21	11.21	11.21	11.21	372
September 03, 2024	11	11	11	11	11	0
August 30, 2024	11	11	11	11	11	203
August 29, 2024	11.22	11.22	11.22	11.22	11.22	0