5 DAY PERFORMANCE
-71.91%
1 MONTH PERFORMANCE
-85.38%
3 MONTH PERFORMANCE
-94.65%
6 MONTH PERFORMANCE
-99.49%
YEAR-TO-DATE PERFORMANCE
-95.16%
1 YEAR PERFORMANCE
-99.83%
TC Biopharm (Holdings) Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.61 | $1.70 (5.59%) | $1.80 | $1.54 | 67,053 | $10.84 M |
| 03/11/2025 | $1.72 | $1.65 (-4.07%) | $1.80 | $1.43 | 231,045 | $10.71 M |
| 03/10/2025 | $1.83 | $1.73 (-5.46%) | $1.87 | $1.73 | 94,300 | $11.23 M |
| 03/07/2025 | $1.88 | $1.78 (-5.32%) | $1.95 | $1.77 | 163,500 | $11.55 M |
| 03/06/2025 | $1.73 | $1.95 (12.72%) | $2.19 | $1.72 | 933,123 | $12.66 M |
| 03/05/2025 | $1.83 | $1.73 (-5.46%) | $1.92 | $1.70 | 1.70 M | $11.23 M |
| 03/04/2025 | $1.90 | $1.94 (2.11%) | $2.05 | $1.75 | 106,924 | $12.59 M |
| 03/03/2025 | $1.93 | $1.97 (2.07%) | $2.14 | $1.80 | 97,300 | $12.79 M |
| 02/28/2025 | $2.12 | $1.95 (-8.02%) | $2.13 | $1.95 | 112,895 | $12.66 M |
| 02/27/2025 | $2.02 | $2.17 (7.43%) | $2.32 | $1.95 | 120,137 | $14.08 M |
| 02/26/2025 | $2.14 | $2.08 (-2.8%) | $2.19 | $1.91 | 168,662 | $13.50 M |
| 02/25/2025 | $2.44 | $2.23 (-8.61%) | $2.45 | $2.15 | 174,919 | $14.47 M |
| 02/24/2025 | $2.52 | $2.45 (-2.78%) | $2.69 | $2.24 | 201,211 | $15.90 M |
| 02/21/2025 | $2.50 | $2.50 (0%) | $2.60 | $2.45 | 170,842 | $16.23 M |
| 02/20/2025 | $2.48 | $2.62 (5.65%) | $2.68 | $2.37 | 233,627 | $17.01 M |
| 02/19/2025 | $2.41 | $2.50 (3.73%) | $2.60 | $2.20 | 251,003 | $16.23 M |
| 02/18/2025 | $2.48 | $2.55 (2.82%) | $2.65 | $2.20 | 300,240 | $16.55 M |
| 02/14/2025 | $2.21 | $2.44 (10.41%) | $2.72 | $2.03 | 642,838 | $15.84 M |
| 02/13/2025 | $3.53 | $2.46 (-30.31%) | $3.61 | $2.27 | 6.63 M | $15.97 M |
| 02/12/2025 | $3.40 | $3.42 (0.59%) | $3.73 | $3.22 | 254,200 | $22.20 M |
| 02/11/2025 | $3.59 | $3.22 (-10.31%) | $3.77 | $3.18 | 228,142 | $20.90 M |
| 02/10/2025 | $4.27 | $3.80 (-11.01%) | $4.69 | $3.52 | 326,400 | $24.66 M |
| 02/07/2025 | $4.40 | $4.03 (-8.41%) | $4.52 | $4.00 | 55,410 | $26.16 M |
| 02/06/2025 | $5.28 | $4.66 (-11.74%) | $5.28 | $4.40 | 43,276 | $30.25 M |
| 02/05/2025 | $7.18 | $5.03 (-29.94%) | $7.18 | $4.25 | 106,751 | $1.63 M |
| 02/04/2025 | $6.20 | $7.20 (16.13%) | $7.38 | $6.20 | 29,105 | $2.34 M |
| 02/03/2025 | $7.00 | $6.31 (-9.86%) | $7.30 | $5.80 | 36,557 | $2.05 M |
| 01/31/2025 | $6.40 | $7.42 (15.94%) | $8.18 | $6.00 | 48,977 | $2.41 M |
| 01/30/2025 | $5.70 | $6.41 (12.46%) | $6.60 | $5.48 | 23,962 | $2.08 M |
| 01/29/2025 | $5.67 | $5.64 (-0.53%) | $5.90 | $5.36 | 25,535 | $1.83 M |
| 01/28/2025 | $6.00 | $5.53 (-7.83%) | $6.10 | $5.30 | 33,621 | $1.79 M |
| 01/27/2025 | $6.42 | $6.10 (-4.98%) | $7.00 | $6.10 | 26,770 | $1.98 M |
| 01/24/2025 | $6.60 | $6.48 (-1.82%) | $6.99 | $6.00 | 17,906 | $2.10 M |
| 01/23/2025 | $7.18 | $7.00 (-2.51%) | $7.20 | $5.00 | 46,111 | $2.27 M |
| 01/22/2025 | $7.26 | $7.22 (-0.55%) | $7.59 | $7.12 | 12,030 | $2.34 M |
| 01/21/2025 | $7.50 | $7.32 (-2.4%) | $7.51 | $7.00 | 20,430 | $2.38 M |
| 01/17/2025 | $8.20 | $7.58 (-7.56%) | $8.20 | $7.39 | 24,751 | $2.46 M |
| 01/16/2025 | $8.01 | $7.86 (-1.87%) | $8.53 | $7.60 | 14,336 | $2.55 M |
| 01/15/2025 | $9.00 | $8.03 (-10.78%) | $9.00 | $7.39 | 47,787 | $2.60 M |
| 01/14/2025 | $8.80 | $9.20 (4.55%) | $9.20 | $8.12 | 38,321 | $2.98 M |
| 01/13/2025 | $8.00 | $9.06 (13.25%) | $9.39 | $7.40 | 77,961 | $2.94 M |
| 01/10/2025 | $8.48 | $8.01 (-5.54%) | $8.64 | $7.34 | 44,050 | $2.60 M |
| 01/08/2025 | $8.40 | $8.10 (-3.57%) | $8.60 | $7.60 | 33,755 | $2.63 M |
| 01/07/2025 | $9.51 | $8.32 (-12.51%) | $9.56 | $8.03 | 63,926 | $2.70 M |
| 01/06/2025 | $9.04 | $8.05 (-10.95%) | $9.19 | $7.20 | 125,888 | $2.61 M |
| 01/03/2025 | $9.76 | $8.36 (-14.34%) | $10.08 | $8.12 | 64,569 | $2.71 M |
| 01/02/2025 | $11.11 | $9.70 (-12.69%) | $11.11 | $9.44 | 65,131 | $3.15 M |
| 12/31/2024 | $10.14 | $10.32 (1.78%) | $12.16 | $9.28 | 143,994 | $3.35 M |
| 12/30/2024 | $12.96 | $9.73 (-24.92%) | $13.12 | $9.28 | 182,271 | $3.16 M |
| 12/27/2024 | $11.52 | $11.36 (-1.39%) | $11.84 | $10.91 | 42,625 | $3.69 M |
| 12/26/2024 | $10.48 | $11.36 (8.4%) | $11.84 | $10.27 | 40,443 | $3.69 M |
| 12/24/2024 | $10.20 | $10.09 (-1.08%) | $10.88 | $9.92 | 22,744 | $3.27 M |
| 12/23/2024 | $10.68 | $10.18 (-4.68%) | $11.55 | $10.08 | 34,771 | $3.30 M |
| 12/20/2024 | $10.24 | $10.56 (3.13%) | $10.72 | $9.76 | 60,064 | $3.43 M |
| 12/19/2024 | $11.04 | $10.54 (-4.53%) | $11.04 | $9.60 | 142,420 | $3.42 M |
| 12/18/2024 | $12.87 | $10.40 (-19.19%) | $13.14 | $8.90 | 1.83 M | $3.38 M |
| 12/17/2024 | $8.96 | $7.50 (-16.29%) | $8.96 | $7.20 | 35,731 | $2.44 M |
| 12/16/2024 | $8.16 | $8.80 (7.84%) | $8.93 | $8.02 | 10,825 | $2.86 M |
| 12/13/2024 | $9.60 | $8.46 (-11.87%) | $9.60 | $7.84 | 21,113 | $2.75 M |
| 12/12/2024 | $9.74 | $9.34 (-4.11%) | $9.74 | $9.28 | 11,639 | $3.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
