Bit Digital, Inc. BTBT
NASDAQ · United States · Commercial Services
$1.74+0.11 (+7.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.62 | -0.61% | $1.65 | $1.67 | $1.58 | 14.94M |
| 2026-09-30 | $1.63 | -1.21% | $1.72 | $1.73 | $1.63 | 18.02M |
| 2026-09-29 | $1.65 | -1.79% | $1.72 | $1.75 | $1.65 | 18.39M |
| 2026-09-28 | $1.68 | -4.55% | $1.74 | $1.79 | $1.68 | 18.31M |
| 2026-09-25 | $1.76 | -1.68% | $1.80 | $1.82 | $1.68 | 17.70M |
| 2026-09-24 | $1.79 | +1.13% | $1.72 | $1.80 | $1.72 | 25.92M |
| 2026-09-23 | $1.77 | -4.84% | $1.85 | $1.87 | $1.76 | 24.78M |
| 2026-09-22 | $1.86 | +2.20% | $1.79 | $1.86 | $1.78 | 23.73M |
| 2026-09-21 | $1.82 | +5.20% | $1.83 | $1.88 | $1.75 | 52.69M |
| 2026-09-18 | $1.73 | +13.07% | $1.57 | $1.74 | $1.56 | 36.94M |
| 2026-09-17 | $1.53 | +6.99% | $1.50 | $1.55 | $1.47 | 26.78M |
| 2026-09-16 | $1.43 | -2.05% | $1.48 | $1.50 | $1.41 | 16.21M |
| 2026-09-15 | $1.46 | -3.95% | $1.52 | $1.52 | $1.45 | 27.85M |
| 2026-09-14 | $1.52 | -4.40% | $1.51 | $1.58 | $1.48 | 25.29M |
| 2026-09-11 | $1.59 | +1.92% | $1.59 | $1.70 | $1.57 | 29.57M |
| 2026-09-10 | $1.56 | -6.02% | $1.60 | $1.64 | $1.55 | 24.03M |
| 2026-09-09 | $1.66 | -2.35% | $1.73 | $1.74 | $1.61 | 25.57M |
| 2026-09-08 | $1.70 | +3.66% | $1.63 | $1.76 | $1.62 | 46.45M |
| 2026-09-04 | $1.64 | +0.61% | $1.60 | $1.66 | $1.56 | 38.60M |
| 2026-09-03 | $1.63 | +17.27% | $1.41 | $1.64 | $1.40 | 47.14M |
| 2026-09-02 | $1.39 | +3.73% | $1.34 | $1.41 | $1.31 | 21.97M |
| 2026-09-01 | $1.34 | -6.29% | $1.38 | $1.39 | $1.34 | 14.17M |
| 2026-08-31 | $1.43 | 0.00% | $1.42 | $1.45 | $1.38 | 14.99M |
| 2026-08-28 | $1.43 | -10.06% | $1.58 | $1.58 | $1.42 | 23.15M |
| 2026-08-27 | $1.59 | +1.92% | $1.59 | $1.66 | $1.56 | 41.30M |
| 2026-08-26 | $1.56 | -1.27% | $1.53 | $1.57 | $1.48 | 27.10M |
| 2026-08-25 | $1.58 | +4.64% | $1.51 | $1.61 | $1.50 | 38.93M |
| 2026-08-24 | $1.51 | -1.31% | $1.55 | $1.64 | $1.50 | 48.75M |
| 2026-08-21 | $1.53 | -4.08% | $1.66 | $1.74 | $1.47 | 59.54M |
| 2026-08-20 | $1.60 | +13.93% | $1.46 | $1.66 | $1.45 | 50.92M |
| 2026-08-19 | $1.40 | -3.45% | $1.42 | $1.43 | $1.21 | 53.13M |
| 2026-08-18 | $1.45 | -9.37% | $1.54 | $1.59 | $1.44 | 25.41M |
| 2026-08-17 | $1.60 | +1.91% | $1.52 | $1.61 | $1.52 | 30.47M |
| 2026-08-14 | $1.57 | +5.37% | $1.50 | $1.57 | $1.48 | 22.30M |
| 2026-08-13 | $1.49 | +2.05% | $1.46 | $1.65 | $1.45 | 36.84M |
| 2026-08-12 | $1.46 | +8.15% | $1.45 | $1.51 | $1.42 | 27.38M |
| 2026-08-11 | $1.35 | +3.85% | $1.33 | $1.36 | $1.30 | 9.97M |
| 2026-08-10 | $1.30 | -5.80% | $1.38 | $1.38 | $1.30 | 17.11M |
| 2026-08-07 | $1.38 | +1.10% | $1.40 | $1.41 | $1.34 | 14.30M |
| 2026-08-06 | $1.37 | -1.09% | $1.36 | $1.41 | $1.34 | 17.28M |
| 2026-08-05 | $1.38 | -2.13% | $1.40 | $1.42 | $1.36 | 21.29M |
| 2026-08-04 | $1.41 | +2.17% | $1.38 | $1.42 | $1.35 | 25.34M |
| 2026-08-03 | $1.38 | +5.34% | $1.30 | $1.40 | $1.25 | 28.18M |
| 2026-07-31 | $1.31 | -7.75% | $1.41 | $1.46 | $1.30 | 25.04M |
| 2026-07-30 | $1.42 | +17.36% | $1.24 | $1.43 | $1.24 | 26.08M |
| 2026-07-29 | $1.21 | -6.92% | $1.28 | $1.30 | $1.18 | 34.89M |
| 2026-07-28 | $1.30 | -3.70% | $1.33 | $1.34 | $1.25 | 21.41M |
| 2026-07-27 | $1.35 | -1.46% | $1.41 | $1.41 | $1.29 | 23.30M |
| 2026-07-24 | $1.37 | -8.67% | $1.50 | $1.50 | $1.36 | 20.22M |
| 2026-07-23 | $1.50 | -3.85% | $1.53 | $1.61 | $1.48 | 27.26M |
| 2026-07-22 | $1.56 | -1.27% | $1.53 | $1.62 | $1.53 | 22.39M |
| 2026-07-21 | $1.58 | +2.60% | $1.57 | $1.61 | $1.55 | 20.43M |
| 2026-07-20 | $1.54 | +10.00% | $1.44 | $1.58 | $1.43 | 29.20M |
| 2026-07-17 | $1.40 | -4.76% | $1.43 | $1.44 | $1.37 | 25.35M |
| 2026-07-16 | $1.47 | -6.96% | $1.54 | $1.56 | $1.46 | 27.49M |
| 2026-07-15 | $1.58 | -4.24% | $1.66 | $1.69 | $1.52 | 31.43M |
| 2026-07-14 | $1.65 | +0.61% | $1.74 | $1.76 | $1.62 | 25.80M |
| 2026-07-13 | $1.64 | -2.96% | $1.66 | $1.71 | $1.56 | 31.16M |
| 2026-07-10 | $1.69 | +0.60% | $1.73 | $1.74 | $1.66 | 24.18M |
| 2026-07-09 | $1.68 | +0.60% | $1.69 | $1.74 | $1.66 | 20.47M |
| 2026-07-08 | $1.67 | +1.21% | $1.58 | $1.69 | $1.57 | 25.83M |
| 2026-07-07 | $1.65 | -5.17% | $1.73 | $1.74 | $1.57 | 22.86M |
| 2026-07-06 | $1.74 | +5.45% | $1.69 | $1.81 | $1.67 | 24.16M |
| 2026-07-02 | $1.65 | -6.78% | $1.82 | $1.86 | $1.63 | 25.49M |
| 2026-07-01 | $1.77 | -1.67% | $1.78 | $1.85 | $1.71 | 29.20M |
| 2026-06-30 | $1.80 | -1.64% | $1.80 | $1.84 | $1.77 | 16.20M |
| 2026-06-29 | $1.83 | -8.04% | $2.01 | $2.02 | $1.77 | 23.05M |
| 2026-06-26 | $1.99 | +3.11% | $1.88 | $2.01 | $1.85 | 27.06M |
| 2026-06-25 | $1.93 | 0.00% | $1.99 | $2.01 | $1.82 | 15.56M |
| 2026-06-24 | $1.93 | -9.81% | $2.14 | $2.15 | $1.90 | 35.71M |
| 2026-06-23 | $2.14 | -4.04% | $2.11 | $2.35 | $2.10 | 40.02M |
| 2026-06-22 | $2.23 | +2.76% | $2.28 | $2.39 | $2.20 | 41.11M |
| 2026-06-18 | $2.17 | +6.90% | $2.10 | $2.26 | $1.99 | 43.03M |
| 2026-06-17 | $2.03 | -0.49% | $2.03 | $2.20 | $2.02 | 31.03M |
| 2026-06-16 | $2.04 | +5.70% | $1.92 | $2.21 | $1.91 | 49.93M |
| 2026-06-15 | $1.93 | +10.92% | $1.86 | $2.02 | $1.84 | 30.19M |
| 2026-06-12 | $1.74 | +0.58% | $1.73 | $1.85 | $1.71 | 17.39M |
| 2026-06-11 | $1.73 | +1.76% | $1.69 | $1.75 | $1.67 | 18.41M |
| 2026-06-10 | $1.70 | -3.41% | $1.74 | $1.76 | $1.66 | 23.34M |
| 2026-06-09 | $1.76 | -1.12% | $1.78 | $1.87 | $1.67 | 29.80M |
| 2026-06-08 | $1.78 | +8.54% | $1.70 | $1.84 | $1.68 | 18.68M |
| 2026-06-05 | $1.64 | -11.35% | $1.78 | $1.80 | $1.59 | 27.05M |
| 2026-06-04 | $1.85 | 0.00% | $1.76 | $1.88 | $1.75 | 21.63M |
| 2026-06-03 | $1.85 | -6.57% | $1.96 | $1.99 | $1.85 | 24.21M |
| 2026-06-02 | $1.98 | -6.16% | $2.07 | $2.13 | $1.95 | 23.43M |
| 2026-06-01 | $2.11 | +4.46% | $1.98 | $2.15 | $1.92 | 30.92M |
| 2026-05-29 | $2.02 | -0.49% | $2.00 | $2.05 | $1.92 | 20.20M |
| 2026-05-28 | $2.03 | 0.00% | $1.97 | $2.09 | $1.93 | 20.64M |
| 2026-05-27 | $2.03 | +2.01% | $1.97 | $2.05 | $1.92 | 23.21M |
| 2026-05-26 | $1.99 | 0.00% | $2.01 | $2.08 | $1.95 | 37.89M |