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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2024	0	0	0	0	0	61,655
November 11, 2024	0	0	0	0	0	313,309
November 08, 2024	0	0	0	0	0	39,664
November 07, 2024	0	0	0	0	0	111,444
November 06, 2024	0	0	0	0	0	64,250
November 05, 2024	0	0	0	0	0	6,250
November 04, 2024	0	0	0	0	0	216,660
November 01, 2024	0	0	0	0	0	1.06M
October 31, 2024	0.02	0.02	0.02	0.02	0.02	85,622
October 30, 2024	0.02	0.02	0.02	0.02	0.01	9,917
October 29, 2024	0.02	0.01	0.01	0.02	0.01	11,710
October 28, 2024	0.02	0.01	0.01	0.02	0.01	41,656
October 25, 2024	0.01	0.02	0.02	0.02	0.01	24,000
October 23, 2024	0.01	0.01	0.01	0.01	0	24,137
October 21, 2024	0.01	0.01	0.01	0.01	0.01	15,000
October 18, 2024	0.01	0.01	0.01	0.01	0.01	5,125
October 16, 2024	0.01	0.01	0.01	0.01	0.01	30,267
October 15, 2024	0.01	0.01	0.01	0.01	0.01	13,900
October 14, 2024	0.01	0.01	0.01	0.01	0.01	45,000
October 11, 2024	0.01	0.01	0.01	0.01	0	18,774
October 10, 2024	0.01	0	0	0.01	0	1,738
October 09, 2024	0	0	0	0	0	1,018
October 08, 2024	0.01	0.01	0.01	0.01	0	139,903
October 07, 2024	0.02	0.01	0.01	0.02	0.01	5,193
October 04, 2024	0.01	0	0	0.01	0	45,336
October 03, 2024	0.01	0.01	0.01	0.01	0.01	113,144
October 02, 2024	0.01	0.01	0.01	0.01	0.01	20,092
October 01, 2024	0.02	0.02	0.02	0.02	0.01	32,838
September 30, 2024	0.03	0.02	0.02	0.03	0.01	201,338
September 27, 2024	0.05	0.05	0.05	0.05	0.05	1,460
September 26, 2024	0.05	0.05	0.05	0.05	0.04	9,044
September 25, 2024	0.05	0.05	0.05	0.05	0.04	5,942
September 24, 2024	0.05	0.03	0.03	0.05	0.03	111,563
September 20, 2024	0.05	0.06	0.06	0.06	0.05	608
September 17, 2024	0.05	0.06	0.06	0.06	0.04	13,410
September 16, 2024	0.06	0.06	0.06	0.06	0.06	5,000
September 13, 2024	0.06	0.06	0.06	0.06	0.05	3,471
September 12, 2024	0.06	0.06	0.06	0.06	0.05	183,168
September 11, 2024	0.06	0.06	0.06	0.06	0.06	700
September 10, 2024	0.06	0.05	0.05	0.06	0.05	1,324
September 09, 2024	0.06	0.06	0.06	0.06	0.06	250
September 05, 2024	0.06	0.06	0.06	0.06	0.05	16,600
September 04, 2024	0.07	0.07	0.07	0.07	0.07	5,340
August 30, 2024	0.08	0.07	0.07	0.08	0.07	2,900
August 29, 2024	0.05	0.05	0.05	0.05	0.04	7,579
August 28, 2024	0.06	0.06	0.06	0.06	0.06	6,731
August 27, 2024	0.07	0.06	0.06	0.08	0.06	44,005
August 26, 2024	0.06	0.06	0.06	0.06	0.05	7,231
August 23, 2024	0.06	0.06	0.06	0.06	0.06	567
August 22, 2024	0.07	0.07	0.07	0.07	0.07	1,729
August 19, 2024	0.08	0.07	0.07	0.08	0.06	18,107
August 14, 2024	0.08	0.08	0.08	0.08	0.08	2,350
August 13, 2024	0.07	0.07	0.07	0.07	0.07	170
August 12, 2024	0.08	0.07	0.07	0.08	0.07	8,608
August 09, 2024	0.07	0.08	0.08	0.08	0.07	386
August 08, 2024	0.06	0.08	0.08	0.08	0.06	24,560
August 07, 2024	0.08	0.08	0.08	0.08	0.07	3,217
August 06, 2024	0.1	0.09	0.09	0.1	0.07	17,724
August 05, 2024	0.08	0.08	0.08	0.08	0.08	1,602
August 02, 2024	0.08	0.08	0.08	0.08	0.08	1,199

Blockchain Coinvestors Acquisition Corp. I (BCSAW) NASDAQ