Skip to main content
Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.670
+0.050 (3.09%)
Mar 9, 2026, 3:50 PM EDT - Market open

Bit Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.621.651.591.63-0.31%12,063,133
Mar 6, 20261.681.701.591.621.62-5.81%21,280,530
Mar 5, 20261.821.841.691.721.72-7.53%20,763,856
Mar 4, 20261.761.901.751.861.8611.38%23,931,142
Mar 3, 20261.701.741.661.671.67-5.65%17,564,074
Mar 2, 20261.621.791.621.771.775.99%21,178,582
Feb 27, 20261.731.751.661.671.67-6.18%20,543,530
Feb 26, 20261.821.831.721.781.78-1.66%21,405,827
Feb 25, 20261.751.841.711.811.817.74%24,231,100
Feb 24, 20261.641.761.631.681.681.20%18,737,844
Feb 23, 20261.611.671.581.661.661.22%23,367,334
Feb 20, 20261.661.731.631.641.64-2.38%23,873,332
Feb 19, 20261.611.691.571.681.683.07%22,334,240
Feb 18, 20261.701.771.621.631.63-4.68%27,061,188
Feb 17, 20261.721.741.631.711.71-2.84%26,706,935
Feb 13, 20261.741.851.701.761.763.53%19,735,607
Feb 12, 20261.791.801.651.701.70-3.95%23,254,167
Feb 11, 20261.751.791.641.771.771.72%32,352,981
Feb 10, 20261.781.821.731.741.74-3.87%24,472,517
Feb 9, 20261.761.871.751.811.810.56%34,408,878
Feb 6, 20261.591.821.581.801.8019.60%30,042,246
Feb 5, 20261.701.741.491.511.51-14.97%30,993,257
Feb 4, 20261.891.901.751.771.77-8.29%34,853,582
Feb 3, 20261.952.041.831.931.93-0.52%36,279,452
Feb 2, 20261.962.031.921.941.94-4.43%31,947,784
Jan 30, 20262.072.101.982.032.03-3.79%28,849,716
Jan 29, 20262.132.192.082.112.11-2.31%35,067,545
Jan 28, 20262.242.262.132.162.16-2.70%28,485,232
Jan 27, 20262.102.252.082.222.226.73%31,839,132
Jan 26, 20262.082.132.022.082.08-1.42%24,703,473
Jan 23, 20262.132.212.062.112.11-24,367,540
Jan 22, 20262.242.272.102.112.11-5.38%23,480,973
Jan 21, 20262.222.372.112.232.23-33,781,329
Jan 20, 20262.232.332.172.232.23-5.91%30,900,903
Jan 16, 20262.312.442.292.372.372.60%33,521,719
Jan 15, 20262.422.422.312.312.31-2.53%26,111,251
Jan 14, 20262.402.452.262.372.370.85%47,614,425
Jan 13, 20262.322.382.292.352.353.52%36,351,031
Jan 12, 20262.182.312.162.272.273.65%32,167,788
Jan 9, 20262.222.322.172.192.19-0.90%41,589,475
Jan 8, 20262.142.262.132.212.210.91%33,903,013
Jan 7, 20262.172.222.112.192.19-0.45%37,604,128
Jan 6, 20262.222.242.082.202.20-0.45%34,015,291
Jan 5, 20262.112.242.112.212.218.33%37,641,795
Jan 2, 20261.952.061.902.042.047.94%34,875,315
Dec 31, 20251.921.971.861.891.89-2.07%28,890,036
Dec 30, 20252.012.031.921.931.93-3.98%39,337,137
Dec 29, 20252.022.121.992.012.01-1.95%26,676,635
Dec 26, 20252.152.152.042.052.05-3.76%19,542,702
Dec 24, 20252.102.152.082.132.130.95%10,716,083
Dec 23, 20252.172.212.112.112.11-4.52%21,035,172
Dec 22, 20252.282.352.202.212.21-0.90%26,902,864
Dec 19, 20252.112.272.112.232.2310.40%42,705,650
Dec 18, 20252.042.122.012.022.022.54%27,848,220
Dec 17, 20252.122.191.951.971.97-6.19%29,171,583
Dec 16, 20252.062.152.062.102.101.45%27,211,352
Dec 15, 20252.252.262.052.072.07-8.00%35,420,149
Dec 12, 20252.432.482.242.252.25-8.54%24,461,440
Dec 11, 20252.302.472.232.462.464.24%27,658,061
Dec 10, 20252.312.432.292.362.36-0.42%33,709,062
Dec 9, 20252.182.452.162.372.377.73%29,303,133
Dec 8, 20252.232.282.162.202.20-0.90%26,855,256
Dec 5, 20252.342.342.162.222.22-6.72%24,421,677
Dec 4, 20252.292.412.242.382.382.15%32,781,887
Dec 3, 20252.282.342.222.332.334.02%35,800,229
Dec 2, 20252.312.382.242.242.24-0.44%38,280,287
Dec 1, 20252.222.302.162.252.25-5.46%46,891,364
Nov 28, 20252.412.442.332.382.382.59%25,799,973
Nov 26, 20252.272.352.182.322.322.65%39,172,445
Nov 25, 20252.222.262.102.262.26-1.31%43,368,046
Nov 24, 20252.132.312.102.292.299.57%45,653,004
Nov 21, 20252.042.111.962.092.091.95%40,865,323
Nov 20, 20252.282.332.042.052.05-5.09%35,309,361
Nov 19, 20252.392.402.132.162.16-9.24%34,698,342
Nov 18, 20252.262.452.262.382.383.48%30,608,362
Nov 17, 20252.362.472.232.302.30-4.56%30,232,529
Nov 14, 20252.372.552.332.412.41-4.37%29,595,336
Nov 13, 20252.782.792.502.522.52-11.27%43,346,745
Nov 12, 20253.003.022.802.842.84-3.73%30,894,907
Nov 11, 20253.003.012.902.952.95-2.96%33,337,803
Nov 10, 20253.313.313.013.043.04-3.18%44,989,540
Nov 7, 20252.923.152.873.143.143.63%42,275,160
Nov 6, 20253.253.253.003.033.03-7.62%42,486,272
Nov 5, 20253.243.333.193.283.283.14%36,154,165
Nov 4, 20253.253.413.153.183.18-7.02%58,779,103
Nov 3, 20253.643.693.393.423.42-6.56%36,113,585
Oct 31, 20253.643.693.523.663.663.39%31,590,484
Oct 30, 20253.673.733.523.543.54-6.84%38,453,195
Oct 29, 20253.813.923.653.803.801.06%38,673,674
Oct 28, 20253.984.033.763.763.76-5.76%36,205,745
Oct 27, 20254.054.083.853.993.992.05%34,358,015
Oct 24, 20253.914.013.843.913.915.11%36,215,769
Oct 23, 20253.653.833.563.723.723.62%32,864,118
Oct 22, 20253.743.823.473.593.59-7.24%44,585,275
Oct 21, 20254.104.173.833.873.87-8.29%42,015,315
Oct 20, 20253.914.553.874.224.2215.62%75,807,474
Oct 17, 20253.503.673.453.653.65-1.08%36,624,470
Oct 16, 20254.084.113.683.693.69-9.11%58,021,229
Oct 15, 20254.284.293.934.064.06-1.69%55,666,790
Oct 14, 20253.834.393.724.134.133.25%73,414,537