Dark

BCSA
Blockchain Coinvestors Acquisition Corp. I Class A
stock NASDAQ

Inactive

Nov 11, 2024

11.58USD-0.515%(-0.06)4,248

Pre-market

0.00USD-100.000%(-11.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-11	11.6000	11.6001	11.5500	11.5800	-0.515%	4,248	0.000%
2024-11-08	11.5600	11.6400	11.5600	11.6400	+0.779%	149	-0.515%
2024-11-06	11.6200	11.6200	11.5500	11.5500	-0.294%	5,697	+0.260%
2024-11-04	11.5600	11.5840	11.5600	11.5840	+0.294%	2,429	-0.035%
2024-11-01	11.5900	11.5900	11.5300	11.5500	-0.431%	20,221	+0.260%
2024-10-30	11.6000	11.6000	11.6000	11.6000	+0.325%	143	-0.172%
2024-10-29	11.5624	11.5624	11.5624	11.5624	-0.066%	122	+0.152%
2024-10-28	11.5900	11.5900	11.5700	11.5700	+0.435%	10,411	+0.086%
2024-10-24	11.5200	11.5200	11.5199	11.5199	-0.001%	4,214	+0.522%
2024-10-23	11.5200	11.5200	11.5200	11.5200	-0.303%	489	+0.521%
2024-10-17	11.5550	11.5550	11.5550	11.5550	+0.391%	678	+0.216%
2024-10-16	11.5100	11.5100	11.5100	11.5100	0.000%	2,228	+0.608%
2024-10-14	11.5000	11.5100	11.4980	11.5100	+0.087%	144,052	+0.608%
2024-10-11	11.5460	11.5460	11.5000	11.5000	0.000%	16,617	+0.696%
2024-10-10	11.5500	11.5500	11.5000	11.5000	-0.433%	30,132	+0.696%
2024-10-08	11.5507	11.5507	11.5500	11.5500	-0.259%	6,007	+0.260%
2024-10-07	11.5500	11.5800	11.5500	11.5800	+0.260%	4,333	0.000%
2024-10-03	11.5500	11.5500	11.5500	11.5500	+0.043%	390	+0.260%
2024-10-02	11.4800	11.5450	11.4800	11.5450	-0.043%	3,657	+0.303%
2024-10-01	11.4800	11.5500	11.4800	11.5500	+0.785%	6,914	+0.260%
2024-09-30	11.3500	11.5000	11.3000	11.4600	+1.994%	31,211	+1.047%
2024-09-26	11.2360	11.2360	11.2360	11.2360	-0.478%	149	+3.062%
2024-09-25	11.2400	11.2900	11.2300	11.2900	+0.445%	2,547	+2.569%
2024-09-24	11.2200	11.2400	11.2200	11.2400	+0.178%	403	+3.025%
2024-09-23	11.2200	11.2200	11.2200	11.2200	+0.718%	112	+3.209%
2024-09-20	11.2200	11.2200	11.1400	11.1400	-0.713%	311	+3.950%
2024-09-19	11.1200	11.2200	11.1200	11.2200	+0.358%	1,220	+3.209%
2024-09-18	11.1800	11.1800	11.1000	11.1800	-0.268%	6,867	+3.578%
2024-09-11	11.2100	11.2100	11.2000	11.2100	-0.356%	305	+3.301%
2024-09-10	11.2500	11.2500	11.2500	11.2500	0.000%	304	+2.933%
2024-09-05	11.2400	11.2500	11.2368	11.2500	+0.089%	1,130	+2.933%
2024-09-03	11.1700	11.2400	11.1700	11.2400	+0.089%	1,920	+3.025%
2024-08-30	11.2300	11.2300	11.2300	11.2300	0.000%	112	+3.117%
2024-08-26	11.1800	11.2300	11.1800	11.2300	+0.134%	3	+3.117%
2024-08-23	11.1800	11.2150	11.1800	11.2150	+0.134%	58,067	+3.255%
2024-08-20	11.2000	11.2000	11.2000	11.2000	+0.269%	1,462	+3.393%
2024-08-16	11.1700	11.1700	11.1700	11.1700	0.000%	281	+3.671%
2024-08-15	11.1800	11.1800	11.1700	11.1700	-0.312%	34,072	+3.671%
2024-08-14	11.1800	11.2400	11.1700	11.2050	+0.224%	11,680	+3.347%
2024-08-12	11.1800	11.1800	11.1800	11.1800	-0.268%	20,294	+3.578%
2024-08-08	11.2100	11.2103	11.2100	11.2100	+0.268%	1,203	+3.301%
2024-08-07	11.1800	11.1800	11.1800	11.1800	0.000%	214	+3.578%
2024-08-06	11.2000	11.2000	11.1700	11.1800	0.000%	2,638	+3.578%
2024-08-05	11.1800	11.1800	11.1800	11.1800	-0.353%	145	+3.578%
2024-08-01	11.2200	11.2200	11.2196	11.2196	+0.354%	2,078	+3.212%
2024-07-31	11.1800	11.1800	11.1800	11.1800	+0.090%	116	+3.578%
2024-07-25	11.1700	11.1800	11.1700	11.1700	-0.274%	2,165	+3.671%
2024-07-17	11.2000	11.2100	11.2000	11.2007	+0.275%	9,713	+3.386%
2024-07-15	11.1700	11.1700	11.1700	11.1700	+0.269%	23,985	+3.671%
2024-07-12	11.1500	11.1700	11.1400	11.1400	-0.090%	227,258	+3.950%
2024-07-11	11.1500	11.1500	11.1500	11.1500	-0.357%	208	+3.857%
2024-07-10	11.1900	11.1900	11.1900	11.1900	+0.179%	787	+3.485%
2024-07-09	11.1700	11.1700	11.1700	11.1700	+0.179%	190	+3.671%
2024-07-03	11.1500	11.1700	11.1500	11.1500	-0.268%	3,352	+3.857%
2024-07-01	11.1800	11.1850	11.1800	11.1800	0.000%	849	+3.578%
2024-06-28	11.1800	11.1850	11.1800	11.1800	+0.269%	6,102	+3.578%
2024-06-26	11.1500	11.1500	11.1500	11.1500	-0.357%	187	+3.857%
2024-06-21	11.1525	11.1900	11.1400	11.1900	+0.359%	2,011	+3.485%
2024-06-18	11.1500	11.1500	11.1500	11.1500	-0.090%	110,177	+3.857%
2024-06-17	11.1100	11.1600	11.1100	11.1600	+0.045%	12,489	+3.763%
2024-06-14	11.1400	11.1800	11.1400	11.1550	+0.045%	1,726	+3.810%
2024-06-12	11.1500	11.1500	11.1500	11.1500	-0.179%	404	+3.857%
2024-06-10	11.1500	11.1700	11.1500	11.1700	0.000%	800	+3.671%
2024-06-07	11.1600	11.1700	11.1600	11.1700	+0.090%	993	+3.671%
2024-06-06	11.1600	11.1600	11.1413	11.1600	0.000%	827	+3.763%
2024-06-05	11.1600	11.1600	11.1600	11.1600	0.000%	198	+3.763%
2024-06-04	11.1400	11.1600	11.1400	11.1600	0.000%	1,158	+3.763%
2024-06-03	11.1600	11.1600	11.1550	11.1600	0.000%	1,424	+3.763%
2024-05-31	11.1500	11.1600	11.1500	11.1600	+0.090%	3,428	+3.763%
2024-05-30	11.1500	11.1500	11.1500	11.1500	0.000%	368	+3.857%
2024-05-29	11.1500	11.1500	11.1400	11.1500	0.000%	3,264	+3.857%
2024-05-28	11.1500	11.1600	11.1500	11.1500	-0.090%	5,999	+3.857%
2024-05-24	11.1102	11.1600	11.1100	11.1600	+0.091%	1,490	+3.763%
2024-05-23	11.1500	11.1500	11.1400	11.1499	-0.001%	2,794	+3.857%
2024-05-22	11.1400	11.1500	11.1400	11.1500	0.000%	1,721	+3.857%
2024-05-21	11.1450	11.1500	11.1400	11.1500	0.000%	3,838	+3.857%
2024-05-20	11.1492	11.1500	11.1300	11.1500	+0.180%	941	+3.857%
2024-05-17	11.1200	11.1928	11.1118	11.1300	-0.714%	3,854	+4.043%
2024-05-16	11.2500	11.2500	11.1100	11.2100	-0.178%	335,741	+3.301%
2024-05-15	11.1700	11.3000	11.1500	11.2300	-0.222%	4,962	+3.117%
2024-05-14	11.4000	11.4000	11.1100	11.2550	+0.446%	4,357	+2.888%
2024-05-13	11.1400	11.2200	11.1400	11.2050	+0.855%	7,134	+3.347%
2024-05-10	11.1100	11.1800	11.1100	11.1100	-0.804%	1,228	+4.230%
2024-05-09	11.2000	11.2000	11.2000	11.2000	-0.089%	267	+3.393%
2024-05-08	11.1000	11.2100	11.1000	11.2100	+0.990%	156,223	+3.301%
2024-05-07	11.1400	11.1600	11.1000	11.1001	-0.150%	2,980	+4.323%
2024-05-06	11.1200	11.1800	11.1000	11.1168	-0.565%	24,966	+4.167%
2024-05-03	11.2000	11.2000	11.1800	11.1800	-0.183%	135,481	+3.578%
2024-05-02	11.1800	11.2200	11.1800	11.2005	+0.094%	60,072	+3.388%
2024-05-01	11.1900	11.2000	11.1800	11.1900	-0.089%	6,144	+3.485%
2024-04-30	11.1900	11.2200	11.1900	11.2000	0.000%	22,746	+3.393%
2024-04-29	11.2103	11.2200	11.1900	11.2000	0.000%	32,627	+3.393%
2024-04-26	11.2200	11.2200	11.1500	11.2000	+0.447%	450,915	+3.393%
2024-04-25	11.1500	11.1502	11.1500	11.1502	+0.092%	1,148	+3.855%
2024-04-24	11.1300	11.1500	11.1300	11.1400	+0.045%	21,457	+3.950%
2024-04-23	11.1400	11.1402	11.1350	11.1350	+0.045%	1,449	+3.996%
2024-04-22	11.1400	11.1400	11.1300	11.1300	0.000%	7,374	+4.043%
2024-04-19	11.1350	11.1350	11.1300	11.1300	0.000%	10,503	+4.043%
2024-04-18	11.0500	11.1300	11.0500	11.1300	0.000%	5,351	+4.043%
2024-04-17	11.0900	11.1400	11.0900	11.1300	-0.090%	4,435	+4.043%
2024-04-16	11.1200	11.1400	11.1200	11.1400	0.000%	80,315	+3.950%
2024-04-15	11.1500	11.1500	11.1300	11.1400	+0.045%	44,570	+3.950%
2024-04-12	11.1500	11.1594	11.1300	11.1350	+0.135%	43,587	+3.996%
2024-04-11	11.1200	11.1500	11.1000	11.1200	-0.090%	83,025	+4.137%
2024-04-10	11.1700	11.1700	11.1100	11.1300	-0.447%	15,003	+4.043%
2024-04-09	11.1200	11.3000	11.0800	11.1800	+0.540%	268,830	+3.578%
2024-04-05	11.1200	11.1200	11.1200	11.1200	0.000%	276	+4.137%
2024-04-04	11.1200	11.1200	11.1150	11.1200	+0.225%	1,886	+4.137%
2024-04-03	11.0800	11.1100	11.0800	11.0950	-0.225%	1,478	+4.371%
2024-04-01	11.0800	11.1200	11.0800	11.1200	+0.180%	745	+4.137%
2024-03-27	11.1000	11.1000	11.1000	11.1000	+0.271%	254	+4.324%
2024-03-26	11.0700	11.0700	11.0700	11.0700	+0.045%	7,945	+4.607%
2024-03-22	11.0600	11.0650	11.0600	11.0650	+0.317%	1,143	+4.654%
2024-03-20	11.0698	11.0698	11.0300	11.0300	-0.181%	1,100	+4.986%
2024-03-18	11.0500	11.0500	11.0500	11.0500	+0.181%	392	+4.796%
2024-03-15	11.0300	11.0300	11.0300	11.0300	-0.091%	17,780	+4.986%
2024-03-14	11.0400	11.0400	11.0400	11.0400	0.000%	143	+4.891%
2024-03-13	11.0400	11.0400	11.0100	11.0400	+0.181%	1,654	+4.891%
2024-03-12	11.0200	11.0200	11.0200	11.0200	-0.091%	60	+5.082%
2024-03-11	11.0400	11.0400	11.0300	11.0300	0.000%	809	+4.986%
2024-03-08	11.0100	11.0300	11.0100	11.0300	+0.273%	8,739	+4.986%
2024-03-07	11.0000	11.0000	11.0000	11.0000	-0.272%	62	+5.273%
2024-03-06	11.0000	11.0300	11.0000	11.0300	0.000%	539	+4.986%
2024-03-05	11.0300	11.0300	11.0300	11.0300	+0.273%	251	+4.986%
2024-03-04	11.0300	11.0300	11.0000	11.0000	-0.181%	448	+5.273%
2024-03-01	11.0200	11.0200	11.0200	11.0200	+0.273%	162	+5.082%
2024-02-29	10.9800	10.9900	10.9800	10.9900	+0.091%	33,362	+5.369%
2024-02-28	10.9800	10.9900	10.9800	10.9800	0.000%	55,422	+5.464%
2024-02-27	10.9900	10.9900	10.9800	10.9800	+0.046%	1,066	+5.464%
2024-02-26	10.9700	10.9800	10.9700	10.9750	-0.046%	5,452	+5.513%
2024-02-23	10.9800	10.9800	10.9800	10.9800	+0.037%	277	+5.464%
2024-02-22	10.9800	10.9800	10.9759	10.9759	+0.237%	1,067	+5.504%
2024-02-21	10.9500	10.9500	10.9500	10.9500	-0.364%	194	+5.753%
2024-02-20	10.9900	10.9900	10.9900	10.9900	+0.091%	142	+5.369%
2024-02-16	10.9605	10.9800	10.9605	10.9800	+0.182%	479	+5.464%
2024-02-14	10.9600	10.9600	10.9600	10.9600	-0.182%	68	+5.657%
2024-02-13	10.9800	10.9800	10.9800	10.9800	0.000%	4,180	+5.464%
2024-02-12	10.9600	10.9800	10.9600	10.9800	+0.091%	38,823	+5.464%
2024-02-08	10.9700	10.9700	10.9700	10.9700	0.000%	111,865	+5.561%
2024-02-07	10.9800	10.9800	10.9700	10.9700	+0.091%	52,115	+5.561%
2024-02-06	10.9600	10.9600	10.9600	10.9600	-0.182%	751	+5.657%
2024-02-05	10.9600	10.9800	10.9600	10.9800	+0.091%	40,258	+5.464%
2024-02-01	10.9700	10.9700	10.9700	10.9700	0.000%	5,474	+5.561%
2024-01-31	10.9650	10.9700	10.9650	10.9700	0.000%	3,275	+5.561%
2024-01-30	10.9700	10.9700	10.9700	10.9700	0.000%	339	+5.561%
2024-01-29	10.9700	10.9700	10.9700	10.9700	-0.091%	720	+5.561%
2024-01-26	10.9800	10.9800	10.9800	10.9800	+0.366%	716	+5.464%
2024-01-25	10.9400	10.9400	10.9400	10.9400	-0.273%	169	+5.850%
2024-01-24	10.9690	10.9700	10.9690	10.9700	+0.458%	722	+5.561%
2024-01-23	10.9200	10.9200	10.9200	10.9200	0.000%	19	+6.044%
2024-01-22	10.9200	10.9200	10.9200	10.9200	-0.228%	13	+6.044%
2024-01-19	10.9450	10.9450	10.9450	10.9450	-0.137%	37	+5.802%
2024-01-18	10.9000	10.9600	10.8996	10.9600	+0.183%	1,250	+5.657%
2024-01-16	10.9400	10.9400	10.9400	10.9400	+0.321%	337	+5.850%
2024-01-11	10.9100	10.9100	10.9050	10.9050	0.000%	2,111	+6.190%
2024-01-10	10.9100	10.9100	10.9050	10.9050	-0.137%	2,151	+6.190%
2024-01-09	10.9200	10.9200	10.8700	10.9200	+0.183%	535	+6.044%
2024-01-05	10.9000	10.9000	10.9000	10.9000	-0.092%	2,285	+6.239%
2024-01-04	10.9200	10.9200	10.9100	10.9100	-0.365%	2,018	+6.141%
2024-01-03	10.9500	10.9500	10.9500	10.9500	+0.736%	188	+5.753%
2023-12-28	10.8700	10.8700	10.8700	10.8700	-0.046%	70,010	+6.532%
2023-12-27	10.8700	10.8800	10.8700	10.8750	+0.046%	2,208	+6.483%
2023-12-26	10.9300	10.9300	10.8700	10.8700	-0.092%	2,319	+6.532%
2023-12-22	10.9500	10.9500	10.8800	10.8800	0.000%	422	+6.434%
2023-12-21	10.9800	10.9930	10.8700	10.8800	0.000%	1,441	+6.434%
2023-12-20	10.8800	10.8800	10.8750	10.8800	+0.092%	7,432	+6.434%
2023-12-18	10.8800	10.8800	10.8600	10.8700	+0.075%	82,511	+6.532%
2023-12-15	10.8619	10.8619	10.8619	10.8619	-0.166%	296	+6.611%
2023-12-14	10.8700	10.8800	10.8700	10.8800	+0.092%	50,767	+6.434%
2023-12-13	10.9100	10.9100	10.8700	10.8700	-0.092%	7,011	+6.532%
2023-12-12	10.8750	10.8800	10.8750	10.8800	+0.184%	5,326	+6.434%
2023-12-11	10.8700	10.8700	10.8500	10.8600	+0.092%	123,286	+6.630%
2023-12-07	10.8400	10.8800	10.8400	10.8500	-0.184%	3,645	+6.728%
2023-12-05	10.8600	10.8800	10.8600	10.8700	+0.092%	5,586	+6.532%
2023-11-30	10.8500	10.8800	10.8500	10.8600	0.000%	1,746	+6.630%
2023-11-29	10.8600	10.8600	10.8100	10.8600	-0.092%	1,880	+6.630%
2023-11-28	10.8600	10.8700	10.8500	10.8700	-0.092%	1,241	+6.532%
2023-11-27	10.8800	10.8800	10.8800	10.8800	+0.092%	213	+6.434%
2023-11-24	10.8700	10.8700	10.8700	10.8700	0.000%	100,115	+6.532%
2023-11-22	10.9050	10.9700	10.8700	10.8700	+0.555%	8,233	+6.532%
2023-11-20	10.8100	11.0424	10.8100	10.8100	-0.277%	6,153	+7.123%
2023-11-16	10.8500	10.8600	10.8200	10.8400	-0.368%	7,218	+6.827%
2023-11-15	10.8100	11.8830	10.8100	10.8800	-0.183%	25,503	+6.434%
2023-11-14	11.1050	11.3400	10.8100	10.9000	+0.554%	1,730	+6.239%
2023-11-13	10.8600	10.8800	10.8239	10.8400	-0.368%	3,971	+6.827%
2023-11-10	10.8800	10.8800	10.8800	10.8800	-0.938%	2,250	+6.434%
2023-11-06	10.8240	10.9830	10.7900	10.9830	+1.040%	3,824	+5.436%
2023-11-03	10.8700	10.8700	10.8200	10.8700	-0.184%	202,096	+6.532%
2023-11-02	11.0900	11.0900	10.8900	10.8900	+0.276%	579	+6.336%
2023-11-01	11.1000	11.1000	10.8050	10.8600	+0.416%	6,433	+6.630%
2023-10-31	10.8000	10.8150	10.7800	10.8150	-0.092%	1,705	+7.074%
2023-10-30	10.8200	11.2000	10.7800	10.8250	-0.046%	4,373	+6.975%
2023-10-27	10.7800	10.8300	10.7800	10.8300	-0.368%	2,589	+6.925%
2023-10-26	10.7900	10.9400	10.7000	10.8700	-0.275%	3,675	+6.532%
2023-10-25	11.4000	11.4000	10.9000	10.9000	+0.184%	12,158	+6.239%
2023-10-24	10.8800	10.8800	10.8800	10.8800	0.000%	647	+6.434%
2023-10-23	10.8800	10.8800	10.8800	10.8800	0.000%	2,212	+6.434%
2023-10-20	10.9200	10.9200	10.8800	10.8800	-0.275%	4,691	+6.434%
2023-10-19	10.9000	11.0000	10.8900	10.9100	+0.092%	1,152,228	+6.141%
2023-10-18	10.8900	10.9100	10.8900	10.9000	+0.184%	363,567	+6.239%
2023-10-17	10.8800	10.8800	10.8500	10.8800	+0.276%	4,468	+6.434%
2023-10-16	10.8800	10.8800	10.8500	10.8500	+0.001%	365	+6.728%
2023-10-13	10.8500	10.8500	10.8499	10.8499	+0.091%	411	+6.729%
2023-10-11	10.8300	10.8401	10.8100	10.8400	+0.370%	254,482	+6.827%
2023-10-10	10.8000	10.8000	10.8000	10.8000	0.000%	221	+7.222%
2023-09-26	10.8000	10.8000	10.8000	10.8000	-0.093%	168	+7.222%
2023-09-22	10.8100	10.8100	10.8100	10.8100	+0.093%	184	+7.123%
2023-09-21	10.8000	10.8000	10.8000	10.8000	0.000%	116	+7.222%
2023-09-20	10.8000	10.8000	10.8000	10.8000	0.000%	390	+7.222%
2023-09-19	10.8100	10.8200	10.8000	10.8000	+0.186%	1,865	+7.222%
2023-09-18	10.8200	11.1200	10.7800	10.7800	-0.093%	150,808	+7.421%
2023-09-15	10.7900	10.7900	10.7900	10.7900	+0.056%	9,565	+7.322%
2023-09-14	10.7800	10.7840	10.7800	10.7840	+0.037%	305	+7.381%
2023-09-13	10.8100	10.8100	10.7800	10.7800	0.000%	3,327	+7.421%
2023-08-31	10.7800	10.7840	10.7800	10.7800	0.000%	394	+7.421%
2023-08-29	10.7500	10.7800	10.7500	10.7800	0.000%	2,226	+7.421%
2023-08-28	11.0000	11.0000	10.7800	10.7800	0.000%	1,076	+7.421%
2023-08-25	10.7800	10.7800	10.7800	10.7800	+0.279%	28	+7.421%
2023-08-22	10.7600	10.7600	10.7500	10.7500	-1.467%	609	+7.721%
2023-08-10	10.9100	10.9200	10.9100	10.9100	0.000%	4,569	+6.141%
2023-08-09	10.9100	10.9100	10.9100	10.9100	-3.194%	241	+6.141%
2023-08-08	11.2700	11.2700	11.2700	11.2700	+4.352%	1,550	+2.751%
2023-08-07	10.8000	10.8000	10.8000	10.8000	-1.099%	142	+7.222%
2023-08-04	10.9300	10.9300	10.9200	10.9200	+1.961%	1,537	+6.044%
2023-08-01	11.0050	11.0050	10.7100	10.7100	-1.749%	368	+8.123%
2023-07-27	10.9400	10.9400	10.9000	10.9006	+0.559%	2,755	+6.233%
2023-07-25	10.9300	10.9800	10.8400	10.8400	-0.368%	1,087	+6.827%
2023-07-24	10.8800	10.8800	10.8800	10.8800	0.000%	636	+6.434%
2023-07-21	10.8800	10.8800	10.8800	10.8800	+1.587%	162	+6.434%
2023-07-17	10.7100	10.7100	10.7100	10.7100	0.000%	209	+8.123%
2023-07-14	10.7100	10.7100	10.7100	10.7100	-1.017%	368	+8.123%
2023-07-13	10.7500	10.8900	10.7500	10.8200	+1.311%	3,413	+7.024%
2023-07-05	10.6800	10.6800	10.6800	10.6800	+0.094%	25,017	+8.427%
2023-07-03	10.6700	10.6700	10.6700	10.6700	+0.188%	25,009	+8.529%
2023-06-30	10.6600	10.6600	10.6500	10.6500	0.000%	5,691	+8.732%
2023-06-29	10.6500	10.6500	10.6500	10.6500	0.000%	5,180	+8.732%
2023-06-28	10.6400	10.6500	10.6400	10.6500	+0.047%	27,663	+8.732%
2023-06-27	10.6400	10.6450	10.6400	10.6450	+0.047%	9,753	+8.783%
2023-06-26	10.6400	10.6400	10.6400	10.6400	0.000%	10,107	+8.835%
2023-06-20	10.4600	10.6450	10.4600	10.6400	-0.094%	3,174	+8.835%
2023-06-13	10.6499	10.6500	10.6499	10.6500	0.000%	262	+8.732%
2023-06-12	10.6500	10.6500	10.6500	10.6500	0.000%	2,012	+8.732%
2023-06-05	10.6500	10.6500	10.6500	10.6500	0.000%	683	+8.732%
2023-06-02	10.5100	10.6500	10.5100	10.6500	+1.429%	1,344	+8.732%
2023-05-19	10.4300	10.5000	10.4300	10.5000	+0.962%	32,800	+10.286%
2023-05-16	10.4000	10.4000	10.4000	10.4000	+0.096%	2,884	+11.346%
2023-05-12	10.3900	10.4000	10.3900	10.3900	0.000%	357,447	+11.453%
2023-05-11	10.3900	10.3900	10.3900	10.3900	0.000%	36,722	+11.453%
2023-05-10	10.3700	10.3900	10.3700	10.3900	+0.096%	17,516	+11.453%
2023-05-09	10.3700	10.3900	10.3700	10.3800	-0.192%	15,729	+11.561%
2023-04-26	10.4000	10.4000	10.4000	10.4000	+0.483%	150	+11.346%
2023-04-25	10.3500	10.3500	10.3500	10.3500	0.000%	3,137	+11.884%
2023-04-24	10.3100	10.3500	10.3100	10.3500	-0.097%	3,858	+11.884%
2023-04-21	10.3600	10.3600	10.3600	10.3600	+0.583%	1,105	+11.776%
2023-04-11	10.3500	10.3550	10.3000	10.3000	-0.483%	101,835	+12.427%
2023-04-10	10.3500	10.3500	10.3500	10.3500	+0.291%	3,407	+11.884%
2023-04-06	10.3200	10.3200	10.3200	10.3200	+0.487%	1,046	+12.209%
2023-03-31	10.2700	10.2700	10.2700	10.2700	-0.291%	342	+12.756%
2023-03-29	10.2900	10.3000	10.2900	10.3000	+0.390%	3,496	+12.427%
2023-03-27	10.2600	10.2600	10.2600	10.2600	+0.098%	5,314	+12.865%
2023-03-17	10.2500	10.2500	10.2500	10.2500	0.000%	175	+12.976%
2023-03-16	10.2500	10.2500	10.2500	10.2500	0.000%	375,394	+12.976%
2023-03-15	10.2500	10.2500	10.2500	10.2500	0.000%	200,207	+12.976%
2023-03-13	10.2500	10.2500	10.2500	10.2500	0.000%	290	+12.976%
2023-03-08	10.2500	10.2500	10.2500	10.2500	0.000%	659	+12.976%
2023-03-07	10.3000	10.3000	10.2500	10.2500	-0.389%	4,714	+12.976%
2023-03-06	10.5000	10.5000	10.2900	10.2900	+0.097%	1,911	+12.536%
2023-03-03	10.3000	10.3000	10.2800	10.2800	+0.293%	2,860	+12.646%
2023-03-02	10.2500	10.2500	10.2500	10.2500	+0.294%	1,006	+12.976%
2023-03-01	10.2200	10.2200	10.2200	10.2200	-0.290%	975	+13.307%
2023-02-22	10.2400	10.2497	10.2104	10.2497	+0.389%	2,221	+12.979%
2023-02-21	10.2100	10.2100	10.2100	10.2100	-0.196%	142	+13.418%
2023-02-16	10.2300	10.2300	10.2300	10.2300	+0.098%	571	+13.196%
2023-02-14	10.2200	10.2200	10.2200	10.2200	0.000%	307	+13.307%
2023-02-13	10.2200	10.2202	10.2200	10.2200	0.000%	6,288	+13.307%
2023-02-10	10.2200	10.2200	10.2200	10.2200	0.000%	1,142	+13.307%
2023-02-09	10.2900	10.3000	10.2200	10.2200	-0.487%	9,461	+13.307%
2023-02-08	10.2600	10.3000	10.2600	10.2700	-0.964%	7,893	+12.756%
2023-02-07	10.4500	10.6000	10.3000	10.3700	+1.562%	1,624	+11.668%
2023-02-06	10.9300	10.9300	10.1700	10.2105	-1.443%	8,110	+13.413%
2023-02-03	10.6100	10.8200	10.2000	10.3600	-5.820%	26,615	+11.776%
2023-02-02	10.5500	11.6400	10.4000	11.0002	+0.002%	975,009	+5.271%
2023-02-01	10.3500	11.9000	10.3500	11.0000	+5.062%	98,943	+5.273%
2023-01-31	10.6500	12.8000	10.3500	10.4700	+1.947%	178,191	+10.602%
2023-01-30	10.6100	11.4000	10.2200	10.2700	+0.983%	21,607	+12.756%
2023-01-26	10.1900	10.1900	10.1700	10.1700	-0.587%	950	+13.864%
2023-01-25	10.1900	10.2400	10.1800	10.2300	-0.680%	895	+13.196%
2023-01-24	10.3000	10.3000	10.3000	10.3000	+0.097%	355	+12.427%
2023-01-23	10.3100	10.3100	10.2900	10.2900	0.000%	2,779	+12.536%
2023-01-20	10.3100	10.3100	10.2900	10.2900	-0.146%	533	+12.536%
2023-01-19	10.3000	10.3100	10.3000	10.3050	+0.049%	1,012	+12.373%
2023-01-18	10.3200	10.3500	10.3000	10.3000	-0.962%	4,228	+12.427%
2023-01-17	10.5000	10.5000	10.3100	10.4000	+0.483%	1,490	+11.346%
2023-01-13	10.3220	10.3500	10.3220	10.3500	+0.779%	1,927	+11.884%
2023-01-12	10.2700	10.2700	10.2700	10.2700	-0.097%	214	+12.756%
2023-01-11	10.3200	10.3300	10.2600	10.2800	-0.194%	82,406	+12.646%
2023-01-10	10.3083	10.3083	10.3000	10.3000	-0.194%	5,963	+12.427%
2023-01-09	10.2950	10.3200	10.2950	10.3200	+0.097%	702,337	+12.209%
2023-01-06	10.3200	10.7000	10.3000	10.3100	0.000%	947,418	+12.318%
2023-01-05	10.2700	10.3200	10.2700	10.3100	+0.341%	5,112,857	+12.318%
2023-01-04	10.2850	10.2850	10.2700	10.2750	+0.049%	2,858	+12.701%
2023-01-03	10.2900	10.2900	10.2600	10.2700	+0.293%	6,242	+12.756%
2022-12-29	10.2400	10.2500	10.2400	10.2400	0.000%	1,255,531	+13.086%
2022-12-28	10.2400	10.2600	10.2400	10.2400	0.000%	58,406	+13.086%
2022-12-27	10.2550	10.2550	10.2300	10.2400	-0.292%	27,614	+13.086%
2022-12-22	10.2700	10.2700	10.2700	10.2700	+0.391%	2,965	+12.756%
2022-12-21	10.2300	10.2300	10.2300	10.2300	-0.341%	198	+13.196%
2022-12-19	10.2800	10.2800	10.2600	10.2650	+0.342%	1,990	+12.811%
2022-12-16	10.2200	10.2350	10.2200	10.2300	+0.049%	15,922	+13.196%
2022-12-15	10.2100	10.2250	10.2100	10.2250	+0.049%	5,674	+13.252%
2022-12-14	10.2200	10.2200	10.2200	10.2200	+0.098%	157	+13.307%
2022-12-13	10.2101	10.2101	10.2100	10.2100	0.000%	983	+13.418%
2022-12-09	10.2050	10.2100	10.2000	10.2100	+0.098%	10,382	+13.418%
2022-12-08	10.2000	10.2000	10.2000	10.2000	0.000%	1,868	+13.529%
2022-12-07	10.2000	10.2000	10.2000	10.2000	-0.098%	207	+13.529%
2022-12-06	10.2100	10.2100	10.2100	10.2100	0.000%	75,134	+13.418%
2022-12-05	10.2100	10.2100	10.2100	10.2100	-0.098%	75,088	+13.418%
2022-12-02	10.2100	10.2200	10.2100	10.2200	+0.196%	1,673	+13.307%
2022-12-01	10.1800	10.2000	10.1800	10.2000	0.000%	165,353	+13.529%
2022-11-30	10.1800	10.2000	10.1800	10.2000	0.000%	2,973	+13.529%
2022-11-28	10.2300	10.2300	10.2000	10.2000	+0.196%	11,508	+13.529%
2022-11-23	10.1800	10.1800	10.1800	10.1800	+0.098%	216	+13.752%
2022-11-21	10.1700	10.1700	10.1700	10.1700	+0.148%	4,249	+13.864%
2022-11-18	10.1320	10.1600	10.1300	10.1550	+0.247%	124,491	+14.032%
2022-11-16	10.1200	10.1500	10.1200	10.1300	+0.198%	785,232	+14.314%
2022-11-14	10.1200	10.1200	10.1100	10.1100	0.000%	4,109	+14.540%
2022-11-11	10.1100	10.1100	10.1100	10.1100	-0.394%	445	+14.540%
2022-11-10	10.1536	10.1594	10.1200	10.1500	+0.099%	5,554	+14.089%
2022-11-08	10.1600	10.1600	10.1400	10.1400	-0.099%	159,287	+14.201%
2022-11-07	10.1500	10.1500	10.1500	10.1500	+0.099%	50,572	+14.089%
2022-11-04	10.1400	10.1400	10.1400	10.1400	+0.099%	575	+14.201%
2022-11-01	10.1500	10.1500	10.1300	10.1300	0.000%	14,808	+14.314%
2022-10-28	10.1300	10.1300	10.1300	10.1300	+0.297%	1,425	+14.314%
2022-10-26	10.1800	10.1800	10.1000	10.1000	0.000%	540	+14.653%
2022-10-25	10.1000	10.1000	10.1000	10.1000	0.000%	236	+14.653%
2022-10-21	10.1000	10.1050	10.1000	10.1000	0.000%	3,473	+14.653%
2022-10-20	10.0950	10.1000	10.0950	10.1000	+0.198%	14,517	+14.653%
2022-10-19	10.0800	10.0800	10.0800	10.0800	+0.099%	112	+14.881%
2022-10-18	10.0900	10.0900	10.0700	10.0700	+0.199%	3,504	+14.995%
2022-10-17	10.0900	10.0900	10.0500	10.0500	0.000%	608	+15.224%
2022-10-14	10.0900	10.0900	10.0050	10.0500	-0.099%	507,002	+15.224%
2022-10-13	10.0600	10.0600	10.0600	10.0600	+0.100%	3,646	+15.109%
2022-10-11	10.0500	10.0500	10.0500	10.0500	-0.099%	2,045	+15.224%
2022-10-10	10.0700	10.0700	10.0600	10.0600	0.000%	20,009	+15.109%
2022-10-06	10.0900	10.0900	10.0600	10.0600	+0.600%	15,484	+15.109%
2022-10-05	10.0000	10.0000	10.0000	10.0000	-0.964%	910	+15.800%
2022-10-04	10.0973	10.0973	10.0973	10.0973	+0.172%	316	+14.684%
2022-10-03	10.0800	10.0800	10.0800	10.0800	0.000%	47,393	+14.881%
2022-09-29	10.0700	10.0900	10.0700	10.0800	+0.099%	20,060	+14.881%
2022-09-28	10.1000	10.1000	10.0400	10.0700	0.000%	40,545	+14.995%
2022-09-27	10.1000	10.1000	10.0300	10.0700	+0.099%	6,003	+14.995%
2022-09-26	9.9900	10.0600	9.9900	10.0600	-0.099%	4,905	+15.109%
2022-09-23	10.0700	10.0700	10.0700	10.0700	+0.099%	259	+14.995%
2022-09-22	10.0500	10.0600	10.0500	10.0600	0.000%	1,052	+15.109%
2022-09-21	10.0500	10.0600	10.0500	10.0600	+0.100%	256,586	+15.109%
2022-09-20	10.0400	10.0500	10.0400	10.0500	+0.100%	6,694	+15.224%
2022-09-19	10.0350	10.0400	10.0350	10.0400	0.000%	6,312	+15.339%
2022-09-16	10.0400	10.0400	10.0400	10.0400	0.000%	1,741	+15.339%
2022-09-15	10.0300	10.0400	10.0300	10.0400	+0.100%	1,119	+15.339%
2022-09-14	10.0400	10.0400	10.0300	10.0300	-0.100%	697	+15.454%
2022-09-13	10.0400	10.0400	10.0200	10.0400	-0.397%	5,702	+15.339%
2022-09-08	10.0800	10.0800	10.0800	10.0800	+1.002%	226	+14.881%
2022-09-02	10.0000	10.0250	9.9800	9.9800	-0.200%	2,633	+16.032%
2022-09-01	10.0300	10.0300	10.0000	10.0000	-0.299%	15,842	+15.800%
2022-08-29	10.0970	10.0970	10.0300	10.0300	0.000%	3,553	+15.454%
2022-08-26	10.0300	10.0300	10.0300	10.0300	0.000%	176	+15.454%
2022-08-25	10.0300	10.0300	10.0300	10.0300	+0.100%	214	+15.454%
2022-08-24	10.0200	10.0200	10.0200	10.0200	-0.100%	901	+15.569%
2022-08-23	10.0150	10.0300	10.0100	10.0300	+0.100%	11,530	+15.454%
2022-08-22	10.0600	10.0600	10.0100	10.0200	0.000%	5,248	+15.569%

.dark-mode .ym7qlt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ym7qlt{ color: #333333; background-color: white; border: 2px solid #333333; }BCSABlockchain Coinvestors Acquisition Corp. I Class Astock NASDAQ

BCSA
Blockchain Coinvestors Acquisition Corp. I Class A
stock NASDAQ