Get the Stockscreener App
0.0951
5.55%
+0.005
After Hours:
.0951
Blockchain Coinvestors Acquisition Corp I Stock (BCSAW) Price History
The historical daily chart and data for Blockchain Coinvestors Acquisition Corp I stock (BCSAW), show that the latest closing stock price as of May 16, 2024, is $0.0951.
- Blockchain Coinvestors Acquisition Corp I all-time high stock price is $0.82, occurred on January 10, 2022.
- The lowest Blockchain Coinvestors Acquisition Corp I stock price recorded was $0.00 on August 01, 2022. Since then, Blockchain Coinvestors Acquisition Corp I's stock price has risen over to $0.0951 now.
- The 52-week high stock price for BCSAW is $0.25, representing a 162.88% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for BCSAW is $0.01, indicating a -89.48% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Blockchain Coinvestors Acquisition Corp I (BCSAW) stock in the beginning of 2023 was $0.67. The stock closed the year at $0.06, a loss of over -91.04% for the year.
The table below shows more information about BCSAW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.0951 | $0.0951 | $0.00 | 177.0 | +5.55% |
| May 15, 2024 | $0.0901 | $0.0901 | $0.00 | 450.0 | +0.11% |
| May 14, 2024 | $0.12 | $0.09 | $0.03 | 8,320.0 | -10.00% |
| May 13, 2024 | $0.1099 | $0.0947 | $0.0152 | 11,425.0 | +0.00% |
| May 10, 2024 | $0.10 | $0.09 | $0.01 | 7,569.0 | +0.00% |
| May 09, 2024 | $0.1085 | $0.10 | $0.0085 | 4,080.0 | -15.97% |
| May 07, 2024 | $0.125 | $0.10 | $0.025 | 12,960.0 | +3.48% |
| May 02, 2024 | $0.125 | $0.1137 | $0.0113 | 9,508.0 | +2.13% |
| May 01, 2024 | $0.125 | $0.1126 | $0.0124 | 12,123.0 | -3.26% |
| Apr 30, 2024 | $0.1164 | $0.116 | $0.0004 | 10,468.0 | +0.34% |
| Apr 29, 2024 | $0.12 | $0.116 | $0.004 | 8,396.0 | +0.00% |
| Apr 26, 2024 | $0.16 | $0.111 | $0.049 | 56,098.0 | -13.43% |
| Apr 24, 2024 | $0.18 | $0.1099 | $0.0701 | 25,951.0 | +33.87% |
| Apr 23, 2024 | $0.11 | $0.10 | $0.010 | 5,368.0 | +0.10% |
| Apr 19, 2024 | $0.109 | $0.0899 | $0.0191 | 10,789.0 | -0.10% |
| Apr 18, 2024 | $0.1138 | $0.08 | $0.0338 | 24,007.0 | +0.10% |
| Apr 17, 2024 | $0.1059 | $0.10 | $0.00585 | 18,139.0 | +0.00% |
Blockchain Coinvestors Acquisition Corp I Stock (BCSAW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blockchain Coinvestors Acquisition Corp I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCSAW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blockchain Coinvestors Acquisition Corp I stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blockchain Coinvestors Acquisition Corp I Stock (BCSAW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.125 | $0.09 | $0.035 | 66,789.0 | -18.30% |
| Apr, 2024 | $0.25 | $0.04 | $0.21 | 2,041,069.0 | +214.59% |
| Mar, 2024 | $0.0451 | $0.035 | $0.0101 | 25,772.0 | -14.35% |
| Feb, 2024 | $0.0508 | $0.021 | $0.0298 | 302,669.0 | -14.96% |
| Jan, 2024 | $0.0999 | $0.0351 | $0.0648 | 177,020.0 | +1.80% |
Blockchain Coinvestors Acquisition Corp I Stock (BCSAW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.1494 | $0.0151 | $0.1343 | 472,527.0 | +66.33% |
| Nov, 2023 | $0.0365 | $0.01 | $0.0265 | 441,493.0 | -0.33% |
| Oct, 2023 | $0.0516 | $0.03 | $0.0216 | 332,534.0 | -31.12% |
| Sep, 2023 | $0.045 | $0.037 | $0.008 | 33,515.0 | +39.17% |
| Aug, 2023 | $0.045 | $0.0202 | $0.0248 | 419,902.0 | -16.71% |
| Jul, 2023 | $0.0667 | $0.0251 | $0.0416 | 468,731.0 | -32.44% |
| Jun, 2023 | $0.0707 | $0.03 | $0.0407 | 58,789.0 | +28.87% |
| May, 2023 | $0.0999 | $0.0399 | $0.06 | 60,587.0 | -17.21% |
| Apr, 2023 | $0.1266 | $0.0363 | $0.0903 | 194,105.0 | -53.39% |
| Mar, 2023 | $0.1124 | $0.09 | $0.0224 | 833,044.0 | +11.64% |
| Feb, 2023 | $0.12 | $0.072 | $0.048 | 126,678.0 | -16.74% |
| Jan, 2023 | $0.1207 | $0.0306 | $0.0901 | 1,094,754.0 | +101.17% |
Blockchain Coinvestors Acquisition Corp I Stock (BCSAW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.11 | $0.0189 | $0.0911 | 1,101,382.0 | +50.00% |
| Nov, 2022 | $0.1536 | $0.04 | $0.1136 | 989,704.0 | -42.86% |
| Oct, 2022 | $0.0997 | $0.05 | $0.0497 | 377,180.0 | -3.45% |
| Sep, 2022 | $0.1647 | $0.00 | $0.1647 | 403,469.0 | -27.57% |
| Aug, 2022 | $0.1601 | $0.00 | $0.1601 | 352,352.0 | +32.76% |
| Jul, 2022 | $0.12 | $0.0754 | $0.0446 | 183,570.0 | -5.75% |
| Jun, 2022 | $0.2548 | $0.0621 | $0.1927 | 252,254.0 | -60.00% |
| May, 2022 | $0.4314 | $0.19 | $0.2414 | 169,867.0 | -31.03% |
| Apr, 2022 | $0.6334 | $0.28 | $0.3534 | 497,876.0 | -27.50% |
| Mar, 2022 | $0.55 | $0.3102 | $0.2398 | 403,052.0 | -23.08% |
| Feb, 2022 | $0.73 | $0.4656 | $0.2644 | 2,145,651.0 | -11.11% |
| Jan, 2022 | $0.82 | $0.3601 | $0.4599 | 494,308.0 | +0.00% |
0.24%
0.10%
Cap:
|
Volume (24h):