Dark

BLCT
BlueCity Holdings Limited
stock NASDAQ

Inactive

Aug 12, 2022

1.54USD0.000%(0.00)167,054

Pre-market

0.00USD-100.000%(-1.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-12	1.5400	1.5500	1.5399	1.5400	0.000%	167,054	0.000%
2022-08-11	1.5000	1.5700	1.4800	1.5400	+2.667%	1,104,126	0.000%
2022-08-10	1.4900	1.5000	1.4900	1.5000	0.000%	26,753	+2.667%
2022-08-09	1.4900	1.5000	1.4900	1.5000	+0.671%	28,632	+2.667%
2022-08-08	1.5020	1.5050	1.4900	1.4900	-0.997%	73,669	+3.356%
2022-08-05	1.5150	1.5150	1.5000	1.5050	-0.987%	0	+2.326%
2022-08-04	1.5000	1.5200	1.5000	1.5200	+0.662%	43,533	+1.316%
2022-08-03	1.5100	1.5187	1.4900	1.5100	0.000%	44,103	+1.987%
2022-08-02	1.5100	1.5200	1.4800	1.5100	+0.332%	89,615	+1.987%
2022-08-01	1.5168	1.5193	1.4800	1.5050	-0.331%	137,709	+2.326%
2022-07-29	1.5100	1.5200	1.5000	1.5100	+0.667%	188,206	+1.987%
2022-07-28	1.5200	1.5200	1.5000	1.5000	-1.316%	71,399	+2.667%
2022-07-27	1.5000	1.5200	1.5000	1.5200	+1.333%	96,389	+1.316%
2022-07-26	1.5300	1.5300	1.5000	1.5000	-1.316%	38,133	+2.667%
2022-07-25	1.4500	1.5300	1.4500	1.5200	+2.703%	56,713	+1.316%
2022-07-22	1.4724	1.4900	1.4700	1.4800	0.000%	27,105	+4.054%
2022-07-21	1.4800	1.4900	1.4500	1.4800	0.000%	246,661	+4.054%
2022-07-20	1.4800	1.4900	1.4800	1.4800	-0.671%	14,900	+4.054%
2022-07-19	1.4800	1.4900	1.4800	1.4900	0.000%	10,004	+3.356%
2022-07-18	1.4700	1.5000	1.4700	1.4900	+0.676%	34,329	+3.356%
2022-07-15	1.4700	1.4900	1.4700	1.4800	0.000%	16,731	+4.054%
2022-07-14	1.4800	1.4900	1.4700	1.4800	+0.680%	88,476	+4.054%
2022-07-13	1.4800	1.4818	1.4600	1.4700	-0.676%	126,842	+4.762%
2022-07-12	1.4700	1.4900	1.4650	1.4800	0.000%	47,650	+4.054%
2022-07-11	1.4500	1.4800	1.4500	1.4800	-0.671%	50,875	+4.054%
2022-07-08	1.4700	1.4900	1.4700	1.4900	+1.361%	65,274	+3.356%
2022-07-07	1.4800	1.4873	1.4600	1.4700	0.000%	82,669	+4.762%
2022-07-06	1.4725	1.4800	1.4700	1.4700	0.000%	66,371	+4.762%
2022-07-05	1.4600	1.4800	1.4500	1.4700	-1.342%	134,216	+4.762%
2022-07-01	1.4700	1.5000	1.4500	1.4900	+0.676%	238,806	+3.356%
2022-06-30	1.4800	1.4900	1.4700	1.4800	-0.671%	37,310	+4.054%
2022-06-29	1.4600	1.5000	1.4600	1.4900	0.000%	116,527	+3.356%
2022-06-28	1.4800	1.4900	1.4600	1.4900	0.000%	25,171	+3.356%
2022-06-27	1.4600	1.4900	1.4500	1.4900	+1.361%	363,093	+3.356%
2022-06-24	1.4800	1.4800	1.4503	1.4700	-0.676%	162,099	+4.762%
2022-06-23	1.4000	1.4900	1.3800	1.4800	+9.630%	353,749	+4.054%
2022-06-22	1.3300	1.3500	1.3300	1.3500	+0.746%	30,416	+14.074%
2022-06-21	1.3412	1.3600	1.3300	1.3400	0.000%	40,605	+14.925%
2022-06-17	1.3000	1.3500	1.3000	1.3400	+0.752%	16,782	+14.925%
2022-06-16	1.3100	1.3500	1.3000	1.3300	+0.758%	31,581	+15.789%
2022-06-15	1.3220	1.3500	1.3000	1.3200	+0.763%	96,848	+16.667%
2022-06-14	1.3200	1.3400	1.3000	1.3100	+0.769%	34,773	+17.557%
2022-06-13	1.3400	1.3400	1.2800	1.3000	-2.985%	189,451	+18.462%
2022-06-10	1.3700	1.3800	1.3300	1.3400	-0.741%	21,560	+14.925%
2022-06-09	1.3900	1.3905	1.3400	1.3500	-2.174%	132,862	+14.074%
2022-06-08	1.4000	1.4000	1.3800	1.3800	0.000%	79,178	+11.594%
2022-06-07	1.3700	1.3900	1.3700	1.3800	+1.471%	13,514	+11.594%
2022-06-06	1.3800	1.3900	1.3600	1.3600	0.000%	64,817	+13.235%
2022-06-03	1.3600	1.3800	1.3600	1.3600	0.000%	16,545	+13.235%
2022-06-02	1.3840	1.3900	1.3600	1.3600	-1.449%	120,828	+13.235%
2022-06-01	1.3400	1.4000	1.3300	1.3800	+2.985%	138,318	+11.594%
2022-05-31	1.3400	1.3500	1.3100	1.3400	0.000%	76,232	+14.925%
2022-05-27	1.3100	1.3500	1.3000	1.3400	+2.290%	142,499	+14.925%
2022-05-26	1.3000	1.3400	1.2800	1.3100	+2.344%	59,932	+17.557%
2022-05-25	1.2700	1.2900	1.2700	1.2800	0.000%	66,867	+20.313%
2022-05-24	1.2800	1.3000	1.2600	1.2800	+0.787%	72,226	+20.313%
2022-05-23	1.2600	1.2900	1.2600	1.2700	0.000%	18,083	+21.260%
2022-05-20	1.2800	1.3000	1.2600	1.2700	-0.781%	108,099	+21.260%
2022-05-19	1.2900	1.3200	1.2800	1.2800	-0.775%	52,770	+20.313%
2022-05-18	1.2825	1.3000	1.2800	1.2900	0.000%	146,274	+19.380%
2022-05-17	1.2891	1.3000	1.2800	1.2900	+2.381%	69,648	+19.380%
2022-05-16	1.2600	1.2800	1.2600	1.2600	0.000%	50,835	+22.222%
2022-05-13	1.2700	1.2800	1.2400	1.2600	+0.800%	39,441	+22.222%
2022-05-12	1.2900	1.2911	1.2500	1.2500	-3.101%	68,925	+23.200%
2022-05-11	1.2200	1.3000	1.2200	1.2900	+1.575%	58,426	+19.380%
2022-05-10	1.2600	1.2700	1.2200	1.2700	+1.600%	38,426	+21.260%
2022-05-09	1.2900	1.3000	1.2309	1.2500	-3.101%	224,225	+23.200%
2022-05-06	1.3100	1.3200	1.2800	1.2900	-1.527%	89,623	+19.380%
2022-05-05	1.3000	1.3300	1.2800	1.3100	-0.758%	103,262	+17.557%
2022-05-04	1.3000	1.3300	1.2500	1.3200	0.000%	146,064	+16.667%
2022-05-03	1.3562	1.3600	1.3100	1.3200	-1.493%	119,264	+16.667%
2022-05-02	1.3700	1.3800	1.2600	1.3400	+6.349%	955,305	+14.925%
2022-04-29	1.2600	1.3047	1.2600	1.2600	0.000%	64,075	+22.222%
2022-04-28	1.2500	1.3000	1.2500	1.2600	+1.613%	98,307	+22.222%
2022-04-27	1.2400	1.3000	1.2400	1.2400	0.000%	53,470	+24.194%
2022-04-26	1.3200	1.3400	1.1600	1.2400	-2.362%	80,730	+24.194%
2022-04-25	1.3100	1.3300	1.2200	1.2700	-5.926%	43,609	+21.260%
2022-04-22	1.3262	1.3800	1.2600	1.3500	+1.504%	19,257	+14.074%
2022-04-21	1.2800	1.3500	1.2800	1.3300	-2.206%	20,337	+15.789%
2022-04-20	1.3300	1.3800	1.3100	1.3600	+1.493%	40,289	+13.235%
2022-04-19	1.3300	1.3800	1.2700	1.3400	+5.512%	18,112	+14.925%
2022-04-18	1.1600	1.3600	1.1500	1.2700	-7.299%	264,731	+21.260%
2022-04-14	1.3400	1.4000	1.3101	1.3700	+5.385%	10,976	+12.409%
2022-04-13	1.3400	1.4200	1.3000	1.3000	-4.412%	39,837	+18.462%
2022-04-12	1.3800	1.4000	1.3300	1.3600	-2.857%	30,094	+13.235%
2022-04-11	1.3100	1.4000	1.3100	1.4000	+1.449%	17,380	+10.000%
2022-04-08	1.4400	1.4400	1.3280	1.3800	0.000%	11,924	+11.594%
2022-04-07	1.3600	1.4000	1.3101	1.3800	+1.471%	24,020	+11.594%
2022-04-06	1.3433	1.4100	1.3433	1.3600	-2.158%	36,320	+13.235%
2022-04-05	1.3500	1.4000	1.3100	1.3900	+3.731%	15,168	+10.791%
2022-04-04	1.3768	1.3768	1.3200	1.3400	+1.132%	29,999	+14.925%
2022-04-01	1.3400	1.3800	1.3000	1.3250	+0.379%	38,729	+16.226%
2022-03-31	1.3000	1.3300	1.3000	1.3200	-2.941%	7,692	+16.667%
2022-03-30	1.3600	1.3600	1.3200	1.3600	0.000%	17,103	+13.235%
2022-03-29	1.4100	1.4500	1.3300	1.3600	+0.741%	60,171	+13.235%
2022-03-28	1.2920	1.3500	1.2300	1.3500	+6.299%	43,181	+14.074%
2022-03-25	1.2850	1.3000	1.2200	1.2700	-0.781%	32,486	+21.260%
2022-03-24	1.2900	1.3700	1.2600	1.2800	-0.775%	253,597	+20.313%
2022-03-23	1.3200	1.3200	1.2900	1.2900	-2.273%	110,020	+19.380%
2022-03-22	1.3100	1.3500	1.3100	1.3200	+5.600%	38,334	+16.667%
2022-03-21	1.3600	1.3600	1.2500	1.2500	-9.420%	43,945	+23.200%
2022-03-18	1.3600	1.4500	1.3600	1.3800	+2.985%	51,949	+11.594%
2022-03-17	1.3100	1.4000	1.2300	1.3400	+4.688%	48,957	+14.925%
2022-03-16	1.2500	1.3800	1.2200	1.2800	+13.274%	215,433	+20.313%
2022-03-15	1.1800	1.1862	1.0750	1.1300	-5.042%	70,871	+36.283%
2022-03-14	1.2700	1.3101	1.1600	1.1900	-11.194%	93,616	+29.412%
2022-03-11	1.5000	1.5000	1.2861	1.3400	-10.667%	63,283	+14.925%
2022-03-10	1.4500	1.5000	1.4200	1.5000	+1.351%	180,985	+2.667%
2022-03-09	1.4600	1.4800	1.4300	1.4800	+4.225%	9,422	+4.054%
2022-03-08	1.4500	1.4800	1.4200	1.4200	-4.054%	26,291	+8.451%
2022-03-07	1.4600	1.5000	1.4000	1.4800	-1.661%	70,681	+4.054%
2022-03-04	1.4000	1.5100	1.3900	1.5050	+3.082%	265,898	+2.326%
2022-03-03	1.5600	1.5600	1.4200	1.4600	-5.806%	207,731	+5.479%
2022-03-02	1.5700	1.5800	1.5220	1.5500	-0.641%	61,506	-0.645%
2022-03-01	1.5400	1.5800	1.5338	1.5600	+1.299%	30,037	-1.282%
2022-02-28	1.5500	1.5800	1.5400	1.5400	-2.532%	46,293	0.000%
2022-02-25	1.5400	1.5900	1.5400	1.5800	+0.637%	80,022	-2.532%
2022-02-24	1.5386	1.5800	1.5300	1.5700	-0.633%	116,863	-1.911%
2022-02-23	1.6150	1.6300	1.5500	1.5800	-3.659%	44,356	-2.532%
2022-02-22	1.5300	1.7180	1.5300	1.6400	+1.235%	126,355	-6.098%
2022-02-18	1.6000	1.6200	1.5300	1.6200	+0.621%	53,515	-4.938%
2022-02-17	1.5200	1.6400	1.5100	1.6100	+5.921%	88,865	-4.348%
2022-02-16	1.5100	1.5200	1.4900	1.5200	0.000%	13,828	+1.316%
2022-02-15	1.5100	1.5300	1.4900	1.5200	0.000%	30,529	+1.316%
2022-02-14	1.4900	1.5200	1.4900	1.5200	+0.662%	165,247	+1.316%
2022-02-11	1.4600	1.5300	1.4300	1.5100	+0.667%	83,034	+1.987%
2022-02-10	1.4700	1.5800	1.4500	1.5000	-1.316%	68,611	+2.667%
2022-02-09	1.4700	1.5400	1.4500	1.5200	+4.110%	57,819	+1.316%
2022-02-08	1.5100	1.5400	1.4600	1.4600	-2.667%	59,693	+5.479%
2022-02-07	1.5100	1.5100	1.4500	1.5000	-0.662%	79,047	+2.667%
2022-02-04	1.4200	1.5100	1.4100	1.5100	+6.338%	80,482	+1.987%
2022-02-03	1.3900	1.4400	1.3500	1.4200	+2.899%	83,924	+8.451%
2022-02-02	1.4300	1.4300	1.3500	1.3800	-1.429%	26,963	+11.594%
2022-02-01	1.3000	1.4200	1.3000	1.4000	+8.527%	120,888	+10.000%
2022-01-31	1.2000	1.3000	1.1600	1.2900	+7.950%	129,121	+19.380%
2022-01-28	1.1900	1.2000	1.1600	1.1950	-1.240%	105,914	+28.870%
2022-01-27	1.2500	1.2800	1.2000	1.2100	-3.968%	151,367	+27.273%
2022-01-26	1.2800	1.3500	1.2500	1.2600	-1.563%	109,270	+22.222%
2022-01-25	1.1800	1.3600	1.1800	1.2800	+5.785%	89,065	+20.313%
2022-01-24	1.2800	1.3000	1.1500	1.2100	-6.923%	155,247	+27.273%
2022-01-21	1.3400	1.3617	1.2800	1.3000	-5.109%	207,020	+18.462%
2022-01-20	1.4400	1.4407	1.3300	1.3700	-2.837%	176,455	+12.409%
2022-01-19	1.4200	1.4900	1.3800	1.4100	-0.704%	185,653	+9.220%
2022-01-18	1.4000	1.5600	1.3900	1.4200	-1.389%	395,784	+8.451%
2022-01-14	1.5000	1.5700	1.4300	1.4400	-0.690%	150,458	+6.944%
2022-01-13	1.4900	1.5700	1.4200	1.4500	-2.027%	321,805	+6.207%
2022-01-12	1.4600	1.5100	1.4600	1.4800	+2.778%	71,939	+4.054%
2022-01-11	1.4300	1.5000	1.4100	1.4400	-1.370%	135,453	+6.944%
2022-01-10	1.4900	1.4900	1.4020	1.4600	-2.013%	197,063	+5.479%
2022-01-07	1.5700	1.5700	1.4400	1.4900	-1.325%	108,632	+3.356%
2022-01-06	1.4400	1.5250	1.3300	1.5100	+5.594%	321,330	+1.987%
2022-01-05	1.5391	1.5400	1.4101	1.4300	-5.298%	472,177	+7.692%
2022-01-04	1.6500	1.7000	1.4800	1.5100	-16.111%	1,307,529	+1.987%
2022-01-03	1.8900	2.0200	1.7200	1.8000	+17.647%	20,416,951	-14.444%
2021-12-31	1.4700	1.6000	1.4400	1.5300	+2.000%	136,204	+0.654%
2021-12-30	1.3000	1.6497	1.2500	1.5000	+13.636%	1,050,651	+2.667%
2021-12-29	1.3500	1.3800	1.2900	1.3200	-1.493%	171,331	+16.667%
2021-12-28	1.3600	1.4100	1.3000	1.3400	-4.286%	90,922	+14.925%
2021-12-27	1.3600	1.4800	1.3300	1.4000	+0.719%	171,844	+10.000%
2021-12-23	1.4300	1.4300	1.3400	1.3900	-3.472%	53,161	+10.791%
2021-12-22	1.4600	1.5300	1.4200	1.4400	-2.703%	53,966	+6.944%
2021-12-21	1.4700	1.5400	1.4500	1.4800	0.000%	57,481	+4.054%
2021-12-20	1.5400	1.5550	1.4600	1.4800	-2.632%	36,561	+4.054%
2021-12-17	1.5500	1.6000	1.4854	1.5200	-1.935%	54,552	+1.316%
2021-12-16	1.6000	1.6000	1.4900	1.5500	-4.908%	18,015	-0.645%
2021-12-15	1.5600	1.6300	1.4600	1.6300	+2.516%	73,796	-5.521%
2021-12-14	1.6200	1.6200	1.5300	1.5900	-3.049%	25,194	-3.145%
2021-12-13	1.6200	1.6400	1.5500	1.6400	0.000%	94,331	-6.098%
2021-12-10	1.6800	1.6800	1.5800	1.6400	-3.529%	99,445	-6.098%
2021-12-09	1.6500	1.7000	1.5700	1.7000	+1.190%	92,370	-9.412%
2021-12-08	1.7000	1.7300	1.6300	1.6800	-1.176%	182,882	-8.333%
2021-12-07	1.7500	1.8000	1.6800	1.7000	+1.190%	106,515	-9.412%
2021-12-06	1.5500	1.9299	1.5500	1.6800	+11.258%	639,496	-8.333%
2021-12-03	1.6200	1.6200	1.4301	1.5100	-6.790%	146,984	+1.987%
2021-12-02	1.6600	1.7000	1.5800	1.6200	-2.410%	93,202	-4.938%
2021-12-01	1.8700	1.9400	1.6500	1.6600	-8.287%	81,554	-7.229%
2021-11-30	2.1400	2.1400	1.6700	1.8100	-14.623%	215,666	-14.917%
2021-11-29	2.2800	2.2973	2.0100	2.1200	-4.933%	108,675	-27.358%
2021-11-26	2.3400	2.5000	2.2200	2.2300	-7.851%	154,672	-30.942%
2021-11-24	2.4200	2.5200	2.4200	2.4200	0.000%	53,072	-36.364%
2021-11-23	2.4100	2.4600	2.4000	2.4200	-0.412%	21,058	-36.364%
2021-11-22	2.4400	2.4500	2.4000	2.4300	-1.220%	123,367	-36.626%
2021-11-19	2.4300	2.5000	2.4100	2.4600	+0.408%	23,298	-37.398%
2021-11-18	2.6850	2.7000	2.3600	2.4500	-8.240%	165,034	-37.143%
2021-11-17	2.7400	2.7641	2.6700	2.6700	-2.909%	36,184	-42.322%
2021-11-16	2.8000	2.8400	2.7000	2.7500	-1.786%	23,625	-44.000%
2021-11-15	2.7700	2.8400	2.7300	2.8000	+0.719%	38,999	-45.000%
2021-11-12	2.7700	2.8600	2.6500	2.7800	-0.358%	218,285	-44.604%
2021-11-11	2.9000	2.9000	2.7300	2.7900	+1.455%	112,758	-44.803%
2021-11-10	2.7920	2.8000	2.7300	2.7500	-2.482%	23,377	-44.000%
2021-11-09	2.8000	2.8200	2.7100	2.8200	+1.075%	76,815	-45.390%
2021-11-08	2.7000	2.8700	2.7000	2.7900	+3.333%	92,919	-44.803%
2021-11-05	2.7300	2.7900	2.7000	2.7000	-1.460%	159,912	-42.963%
2021-11-04	3.0000	3.0000	2.7000	2.7400	-7.119%	595,172	-43.796%
2021-11-03	3.0600	3.1000	2.9100	2.9500	-2.318%	160,596	-47.797%
2021-11-02	2.9000	3.1000	2.8300	3.0200	+2.373%	261,189	-49.007%
2021-11-01	2.7300	2.9500	2.7300	2.9500	+6.884%	65,627	-47.797%
2021-10-29	2.7400	2.8000	2.7000	2.7600	+0.730%	18,938	-44.203%
2021-10-28	2.7400	2.8200	2.7000	2.7400	+0.735%	61,585	-43.796%
2021-10-27	2.7600	2.8300	2.7000	2.7200	-1.805%	59,017	-43.382%
2021-10-26	2.9600	3.0400	2.7000	2.7700	-7.358%	230,916	-44.404%
2021-10-25	2.9500	3.0300	2.8300	2.9900	+1.014%	59,085	-48.495%
2021-10-22	3.1300	3.1500	2.8900	2.9600	-6.625%	153,102	-47.973%
2021-10-21	3.2900	3.3669	3.1200	3.1700	-3.647%	301,219	-51.420%
2021-10-20	3.1300	3.3428	3.0800	3.2900	+6.818%	74,960	-53.191%
2021-10-19	2.9700	3.2600	2.9700	3.0800	+4.762%	145,714	-50.000%
2021-10-18	2.9100	2.9893	2.9000	2.9400	+1.379%	21,901	-47.619%
2021-10-15	2.9200	2.9945	2.8500	2.9000	-1.361%	43,533	-46.897%
2021-10-14	3.0400	3.1000	2.8600	2.9400	-3.922%	87,966	-47.619%
2021-10-13	3.0100	3.1000	2.9400	3.0600	+2.000%	30,282	-49.673%
2021-10-12	3.0600	3.0600	2.9400	3.0000	-0.662%	37,001	-48.667%
2021-10-11	3.0100	3.0400	2.9600	3.0200	+1.342%	22,542	-49.007%
2021-10-08	2.9300	3.0700	2.9300	2.9800	+2.055%	36,534	-48.322%
2021-10-07	2.8800	2.9800	2.8400	2.9200	+3.546%	77,900	-47.260%
2021-10-06	2.8200	2.8900	2.7300	2.8200	-0.704%	67,324	-45.390%
2021-10-05	2.9300	2.9500	2.8000	2.8400	-3.072%	135,563	-45.775%
2021-10-04	2.9100	3.0800	2.8950	2.9300	+1.034%	285,231	-47.440%
2021-10-01	2.9600	3.0000	2.9000	2.9000	-3.333%	93,569	-46.897%
2021-09-30	3.1400	3.3300	2.9000	3.0000	-9.366%	521,801	-48.667%
2021-09-29	3.0000	3.7900	2.9600	3.3100	+10.333%	1,781,262	-53.474%
2021-09-28	3.0500	3.1042	3.0000	3.0000	-1.961%	42,696	-48.667%
2021-09-27	3.0200	3.1500	2.9900	3.0600	+0.990%	65,360	-49.673%
2021-09-24	3.0700	3.0900	2.9800	3.0300	-1.303%	37,820	-49.175%
2021-09-23	3.0800	3.1050	3.0100	3.0700	+0.656%	33,964	-49.837%
2021-09-22	3.0600	3.1000	3.0000	3.0500	+0.660%	36,827	-49.508%
2021-09-21	3.0000	3.0850	2.9800	3.0300	+1.678%	43,089	-49.175%
2021-09-20	3.0300	3.0800	2.9600	2.9800	-5.397%	144,642	-48.322%
2021-09-17	3.0500	3.1943	3.0425	3.1500	+4.825%	168,240	-51.111%
2021-09-16	3.0500	3.1800	3.0000	3.0050	-1.797%	105,631	-48.752%
2021-09-15	3.1500	3.1700	3.0300	3.0600	-3.470%	93,583	-49.673%
2021-09-14	3.2500	3.3000	3.1000	3.1700	+0.316%	91,311	-51.420%
2021-09-13	3.3700	3.4005	3.1600	3.1600	-6.785%	141,129	-51.266%
2021-09-10	3.5200	3.6000	3.3900	3.3900	-4.507%	44,616	-54.572%
2021-09-09	3.4600	3.5900	3.3600	3.5500	+3.499%	41,178	-56.620%
2021-09-08	3.4200	3.5350	3.3400	3.4300	+1.780%	105,531	-55.102%
2021-09-07	3.6500	3.9400	3.3000	3.3700	-5.602%	248,710	-54.303%
2021-09-03	3.7600	3.7650	3.5035	3.5700	-5.053%	72,016	-56.863%
2021-09-02	3.7600	3.8400	3.7000	3.7600	0.000%	47,597	-59.043%
2021-09-01	3.6800	3.8300	3.6800	3.7600	+3.014%	48,341	-59.043%
2021-08-31	3.5800	3.8500	3.4235	3.6500	+1.389%	238,977	-57.808%
2021-08-30	3.3200	3.7520	3.2200	3.6000	+10.429%	512,160	-57.222%
2021-08-27	3.8000	3.8000	3.2100	3.2600	-11.892%	591,768	-52.761%
2021-08-26	4.2200	4.2200	3.7000	3.7000	-12.941%	465,397	-58.378%
2021-08-25	4.4100	4.4100	4.1000	4.2500	-4.709%	91,376	-63.765%
2021-08-24	4.3800	4.5900	4.0200	4.4600	+1.134%	228,629	-65.471%
2021-08-23	4.2700	4.5410	4.2200	4.4100	+3.765%	41,833	-65.079%
2021-08-20	4.1100	4.4200	4.0300	4.2500	+2.163%	81,724	-63.765%
2021-08-19	4.3000	4.3500	4.1000	4.1600	-3.256%	120,886	-62.981%
2021-08-18	4.5200	4.5300	4.2500	4.3000	-4.444%	115,759	-64.186%
2021-08-17	4.7900	4.7900	4.3100	4.5000	-8.907%	213,816	-65.778%
2021-08-16	5.1200	5.2500	4.7800	4.9400	-5.545%	146,949	-68.826%
2021-08-13	5.1200	5.2500	5.0500	5.2300	-1.876%	93,760	-70.554%
2021-08-12	5.8500	5.8500	5.3300	5.3300	-8.419%	127,357	-71.107%
2021-08-11	5.7900	5.8800	5.7600	5.8200	+1.571%	79,661	-73.540%
2021-08-10	5.6600	6.1100	5.6000	5.7300	+2.504%	102,754	-73.124%
2021-08-09	5.5000	5.8950	5.4900	5.5900	+1.821%	325,515	-72.451%
2021-08-06	5.5300	5.6600	5.4000	5.4900	-1.613%	370,450	-71.949%
2021-08-05	5.4900	5.6377	5.4700	5.5800	0.000%	27,004	-72.401%
2021-08-04	5.4700	5.5800	5.4500	5.5800	+2.385%	64,303	-72.401%
2021-08-03	5.5900	5.6900	5.3000	5.4500	-3.710%	48,669	-71.743%
2021-08-02	5.5900	5.7500	5.5600	5.6600	+1.982%	40,440	-72.792%
2021-07-30	5.5600	5.6300	5.4300	5.5500	-1.596%	66,343	-72.252%
2021-07-29	5.5900	5.8100	5.3101	5.6400	+1.257%	63,418	-72.695%
2021-07-28	5.3000	5.6300	5.2250	5.5700	+8.366%	118,359	-72.352%
2021-07-27	6.2000	6.2900	5.1000	5.1400	-16.694%	534,830	-70.039%
2021-07-26	6.5000	6.5200	6.1500	6.1700	-8.457%	273,872	-75.041%
2021-07-23	7.2100	7.2100	6.5000	6.7400	-5.337%	348,717	-77.151%
2021-07-22	7.2100	7.5000	7.1150	7.1200	-2.332%	180,324	-78.371%
2021-07-21	6.8500	7.2900	6.8500	7.2900	+7.206%	69,332	-78.875%
2021-07-20	7.0000	7.0500	6.7500	6.8000	-3.409%	121,833	-77.353%
2021-07-19	7.0200	7.1100	6.9600	7.0400	-1.676%	166,671	-78.125%
2021-07-16	7.2500	7.2940	7.1000	7.1600	-1.648%	95,061	-78.492%
2021-07-15	7.2000	7.4750	7.1900	7.2800	0.000%	227,210	-78.846%
2021-07-14	7.4800	7.5400	7.2000	7.2800	-2.804%	165,165	-78.846%
2021-07-13	7.2100	7.6500	7.0201	7.4900	+2.603%	130,798	-79.439%
2021-07-12	7.2500	7.3050	7.1100	7.3000	+1.671%	192,044	-78.904%
2021-07-09	6.9500	7.2300	6.9500	7.1800	+2.134%	186,461	-78.552%
2021-07-08	6.8000	7.3000	6.8000	7.0300	+3.231%	482,492	-78.094%
2021-07-07	7.0600	7.0600	6.8100	6.8100	-3.814%	175,686	-77.386%
2021-07-06	7.0200	7.2400	6.8200	7.0800	-0.282%	165,050	-78.249%
2021-07-02	7.2500	7.2500	7.0500	7.1000	-0.699%	34,531	-78.310%
2021-07-01	7.4800	7.5790	7.0500	7.1500	-4.412%	87,619	-78.462%
2021-06-30	7.4400	7.4800	7.1400	7.4800	+1.218%	239,711	-79.412%
2021-06-29	7.5100	7.5100	7.1500	7.3900	-0.538%	120,870	-79.161%
2021-06-28	6.9200	7.4300	6.7200	7.4300	+9.587%	400,492	-79.273%
2021-06-25	7.0900	7.0900	6.6600	6.7800	-3.004%	361,467	-77.286%
2021-06-24	6.5100	7.1399	6.5100	6.9900	+9.561%	262,360	-77.969%
2021-06-23	6.4900	6.7350	6.3400	6.3800	-1.543%	383,986	-75.862%
2021-06-22	6.6800	6.7600	6.3500	6.4800	-5.814%	488,283	-76.235%
2021-06-21	6.9400	7.0000	6.7500	6.8800	-1.007%	83,957	-77.616%
2021-06-18	6.9500	7.0000	6.8535	6.9500	-0.856%	127,645	-77.842%
2021-06-17	6.9900	7.0700	6.8301	7.0100	-0.849%	119,281	-78.031%
2021-06-16	7.1200	7.1465	6.7600	7.0700	-1.806%	283,684	-78.218%
2021-06-15	7.1700	7.2700	7.0200	7.2000	+1.551%	166,050	-78.611%
2021-06-14	6.9200	7.0900	6.8000	7.0900	+2.457%	134,843	-78.279%
2021-06-11	7.1900	7.2697	6.8000	6.9200	-2.535%	104,071	-77.746%
2021-06-10	7.6200	7.6200	7.0200	7.1000	-5.836%	210,001	-78.310%
2021-06-09	7.5600	7.9000	7.4100	7.5400	+0.266%	108,289	-79.576%
2021-06-08	7.4600	7.6100	7.3166	7.5200	+0.267%	56,389	-79.521%
2021-06-07	7.4000	7.6000	7.4000	7.5000	+3.734%	73,339	-79.467%
2021-06-04	7.2500	7.3900	7.1900	7.2300	+0.696%	627,310	-78.700%
2021-06-03	7.3100	7.4250	7.1000	7.1800	-3.235%	142,065	-78.552%
2021-06-02	7.4600	7.7900	7.3500	7.4200	-0.669%	109,357	-79.245%
2021-06-01	7.1100	7.4800	7.1100	7.4700	+6.108%	102,921	-79.384%
2021-05-28	7.2000	7.3000	7.0000	7.0400	-1.401%	72,048	-78.125%
2021-05-27	7.1500	7.3000	7.0469	7.1400	-0.140%	42,200	-78.431%
2021-05-26	6.8000	7.1500	6.8000	7.1500	+5.457%	128,938	-78.462%
2021-05-25	6.8800	7.2400	6.7800	6.7800	+0.148%	151,496	-77.286%
2021-05-24	7.1300	7.1300	6.7700	6.7700	-4.243%	58,016	-77.253%
2021-05-21	7.2700	7.3900	7.0100	7.0700	-1.942%	158,707	-78.218%
2021-05-20	6.7000	7.2500	6.7000	7.2100	+7.934%	71,775	-78.641%
2021-05-19	6.9500	7.2400	6.6600	6.6800	-5.915%	151,394	-76.946%
2021-05-18	6.9500	7.2235	6.9500	7.1000	+2.601%	66,543	-78.310%
2021-05-17	6.5000	6.9800	6.5000	6.9200	+7.121%	88,628	-77.746%
2021-05-14	6.4000	6.8540	6.4000	6.4600	+2.377%	94,860	-76.161%
2021-05-13	6.8200	7.0000	6.3000	6.3100	-7.749%	115,523	-75.594%
2021-05-12	6.8900	6.9100	6.6300	6.8400	+1.786%	134,426	-77.485%
2021-05-11	6.6600	7.0427	6.6500	6.7200	-2.041%	174,312	-77.083%
2021-05-10	7.0600	7.1750	6.5300	6.8600	-3.922%	210,785	-77.551%
2021-05-07	7.2500	7.6590	7.0700	7.1400	-2.459%	171,782	-78.431%
2021-05-06	7.8200	7.9600	7.2400	7.3200	-6.154%	146,997	-78.962%
2021-05-05	7.8500	8.0900	7.8000	7.8000	-0.889%	66,125	-80.256%
2021-05-04	8.0200	8.1422	7.7700	7.8700	-2.114%	136,825	-80.432%
2021-05-03	8.3300	8.4400	8.0400	8.0400	-3.016%	48,851	-80.846%
2021-04-30	8.2700	8.3200	8.0600	8.2900	-0.241%	130,333	-81.423%
2021-04-29	8.3800	8.5700	8.2200	8.3100	+1.095%	65,556	-81.468%
2021-04-28	8.5200	8.5273	8.1500	8.2200	-2.837%	98,617	-81.265%
2021-04-27	8.6900	8.6900	8.4100	8.4600	-1.513%	79,729	-81.797%
2021-04-26	8.6900	8.8675	8.4100	8.5900	-1.037%	91,397	-82.072%
2021-04-23	8.6100	8.8000	8.3600	8.6800	+0.930%	64,024	-82.258%
2021-04-22	8.4700	8.7850	8.3000	8.6000	+3.118%	93,702	-82.093%
2021-04-21	8.4200	8.5700	8.3000	8.3400	+0.240%	76,173	-81.535%
2021-04-20	8.3100	8.5575	8.0500	8.3200	-0.359%	92,877	-81.490%
2021-04-19	8.6200	9.0000	8.3200	8.3500	-3.020%	146,038	-81.557%
2021-04-16	8.0500	8.7000	8.0000	8.6100	+7.223%	87,830	-82.114%
2021-04-15	8.1400	8.2700	8.0000	8.0300	-1.230%	60,153	-80.822%
2021-04-14	8.0000	8.3400	7.9500	8.1300	+1.625%	129,345	-81.058%
2021-04-13	8.1800	8.2600	7.9500	8.0000	-0.867%	283,489	-80.750%
2021-04-12	8.4800	8.4800	8.0300	8.0700	-1.585%	115,350	-80.917%
2021-04-09	8.5700	8.6000	8.1100	8.2000	-4.206%	140,302	-81.220%
2021-04-08	8.8000	9.0000	8.5500	8.5600	-2.727%	84,378	-82.009%
2021-04-07	9.0400	9.0800	8.7000	8.8000	-2.004%	98,642	-82.500%
2021-04-06	8.8800	9.0800	8.8000	8.9800	+0.560%	94,435	-82.851%
2021-04-05	9.1800	9.2700	8.9200	8.9300	-1.217%	49,525	-82.755%
2021-04-01	9.3000	9.3000	8.8600	9.0400	-1.632%	140,897	-82.965%
2021-03-31	8.3350	9.5000	8.3100	9.1900	+10.457%	231,909	-83.243%
2021-03-30	8.3500	8.5500	8.0700	8.3200	-3.256%	312,194	-81.490%
2021-03-29	8.7000	8.8899	8.4500	8.6000	+0.821%	170,853	-82.093%
2021-03-26	9.0900	9.0900	8.2200	8.5300	-3.507%	487,840	-81.946%
2021-03-25	9.2750	9.2750	8.0500	8.8400	-0.897%	419,592	-82.579%
2021-03-24	11.3100	11.3100	8.8300	8.9200	-19.349%	683,875	-82.735%
2021-03-23	11.5965	11.6000	10.8800	11.0600	-9.121%	503,565	-86.076%
2021-03-22	12.0500	12.5000	11.8500	12.1700	-0.164%	183,568	-87.346%
2021-03-19	12.4300	12.4300	11.9200	12.1900	-1.455%	129,973	-87.367%
2021-03-18	12.4400	12.7200	11.8500	12.3700	-1.434%	205,034	-87.551%
2021-03-17	12.5000	12.7894	11.9000	12.5500	-0.159%	218,886	-87.729%
2021-03-16	12.0800	12.9000	12.0800	12.5700	+4.663%	219,040	-87.749%
2021-03-15	12.1800	12.4950	11.6000	12.0100	-0.166%	152,318	-87.177%
2021-03-12	11.7900	12.1000	11.2000	12.0300	-1.876%	143,860	-87.199%
2021-03-11	12.7000	12.8000	11.7500	12.2600	+0.410%	228,026	-87.439%
2021-03-10	11.0200	12.6700	11.0100	12.2100	+13.370%	531,440	-87.387%
2021-03-09	10.6800	11.3000	10.6000	10.7700	+4.563%	199,102	-85.701%
2021-03-08	11.2300	11.2300	10.2500	10.3000	-8.444%	256,634	-85.049%
2021-03-05	11.0500	11.5200	9.9000	11.2500	+2.273%	446,746	-86.311%
2021-03-04	11.8000	11.9200	10.3500	11.0000	-7.485%	573,451	-86.000%
2021-03-03	12.2500	12.5750	11.8100	11.8900	-2.140%	166,930	-87.048%
2021-03-02	13.0900	13.2200	12.0900	12.1500	-9.057%	270,215	-87.325%
2021-03-01	11.9200	13.4200	11.8000	13.3600	+17.606%	520,756	-88.473%
2021-02-26	11.8300	12.2000	11.0500	11.3600	-7.190%	483,731	-86.444%
2021-02-25	13.1900	13.7200	12.0100	12.2400	-6.207%	368,939	-87.418%

.dark-mode .KsKSGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsKSGM{ color: #333333; background-color: white; border: 2px solid #333333; }BLCTBlueCity Holdings Limitedstock NASDAQ

BLCT
BlueCity Holdings Limited
stock NASDAQ