Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Crypto Blockchain Industries SA (ALCBI) Historical Prices

FR:ALCBI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.110.110.100.100.10-5.66%650,5380.55
Oct 30, 20260.110.110.100.110.11-7.02%670,6790.57
Oct 29, 20260.110.120.110.110.11+0.88%446,0530.38
Oct 28, 20260.110.120.110.110.11+0.89%306,6890.26
Oct 27, 20260.110.120.110.110.11-2.61%433,1690.37
Oct 26, 20260.110.120.110.120.12-2.54%802,7930.70
Oct 23, 20260.120.120.120.120.12-2.48%222,5020.19
Oct 22, 20260.120.120.120.120.12-1.63%798,9910.70
Oct 21, 20260.110.120.110.120.12+8.85%789,7070.70
Oct 20, 20260.120.120.110.110.11+1.80%373,7370.33
Oct 19, 20260.120.120.110.110.11-1.77%275,3040.24
Oct 16, 20260.120.120.110.110.11-6.61%427,7760.38
Oct 15, 20260.120.120.110.120.12+1.68%774,5510.69
Oct 14, 20260.130.130.120.120.12-4.80%555,2810.50
Oct 13, 20260.120.130.120.130.13+0.00%344,5170.31
Oct 12, 20260.130.130.120.130.13-1.57%739,7470.66
Oct 09, 20260.120.130.120.130.13+7.63%777,0290.70
Oct 08, 20260.130.130.120.120.12-4.84%749,8840.68
Oct 07, 20260.130.130.120.120.12-8.15%1,359,5231.25
Oct 06, 20260.140.140.130.140.14-2.88%629,2800.58
Oct 05, 20260.140.150.140.140.14-1.42%1,574,7851.48
Oct 02, 20260.140.150.140.140.14+4.44%3,271,8243.22
Oct 01, 20260.140.150.130.140.14+0.75%1,497,5151.50
Sep 30, 20260.140.140.130.130.13-0.74%947,3850.96
Sep 29, 20260.130.140.130.140.14+3.05%785,6880.79
Sep 28, 20260.130.140.130.130.13-3.68%600,2160.60
Sep 25, 20260.150.150.140.140.14-3.55%1,257,9051.27
Sep 24, 20260.140.150.130.140.14+0.00%1,328,3451.37
Sep 23, 20260.160.160.140.140.14-13.50%1,398,8351.47
Sep 22, 20260.170.170.150.160.16-1.81%2,253,6062.44
Sep 21, 20260.140.170.130.170.17+23.88%5,675,6136.77
Sep 18, 20260.120.140.120.130.13+8.06%1,564,7741.91
Sep 17, 20260.120.130.120.120.12+0.00%573,5130.69
Sep 16, 20260.120.130.120.120.12+0.81%485,5570.57
Sep 15, 20260.130.130.120.120.12-7.52%685,7960.78
Sep 14, 20260.130.140.130.130.13+7.26%1,664,0311.86
Sep 11, 20260.130.130.120.120.12+1.64%644,4600.69
Sep 10, 20260.120.130.120.120.12-3.17%729,1010.74
Sep 09, 20260.120.130.120.130.13+2.44%546,3530.56
Sep 08, 20260.120.130.120.120.12-4.65%721,7500.75
Sep 07, 20260.130.140.120.130.13+0.00%1,191,8931.25
Sep 04, 20260.140.150.130.130.13-9.79%2,563,3562.80
Sep 03, 20260.140.140.130.140.14+9.16%2,123,9112.40
Sep 02, 20260.120.140.120.130.13+7.38%1,016,9161.16
Sep 01, 20260.130.130.120.120.12-3.94%853,9490.99
Aug 31, 20260.120.140.120.130.13-6.62%1,074,6921.26
Aug 28, 20260.140.140.130.140.14-3.55%1,761,7582.13
Aug 27, 20260.110.140.110.140.14+22.61%2,022,5202.53
Aug 26, 20260.130.130.110.120.12-7.26%1,121,6031.41
Aug 25, 20260.150.150.120.120.12-11.43%2,653,1643.47