Skip to main content
Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.520
-0.040 (-2.56%)
At close: Apr 28, 2026, 4:00 PM EDT
1.520
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:22 AM EDT

Bit Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.521.531.491.521.52-2.56%11,673,726
Apr 27, 20261.631.631.541.561.56-3.70%15,463,369
Apr 24, 20261.611.631.571.621.622.53%11,660,752
Apr 23, 20261.651.651.551.581.58-4.82%16,442,015
Apr 22, 20261.641.741.621.661.667.10%25,803,440
Apr 21, 20261.651.661.541.551.55-5.49%21,085,043
Apr 20, 20261.541.641.531.641.643.80%20,138,854
Apr 17, 20261.561.641.551.581.583.95%24,235,376
Apr 16, 20261.541.551.471.521.52-0.65%12,561,313
Apr 15, 20261.551.561.471.531.531.32%23,344,352
Apr 14, 20261.481.571.481.511.514.86%27,215,239
Apr 13, 20261.361.461.321.441.445.11%18,146,127
Apr 10, 20261.351.421.331.371.372.24%15,637,548
Apr 9, 20261.311.391.301.341.340.75%16,571,733
Apr 8, 20261.411.441.321.331.331.53%20,803,775
Apr 7, 20261.341.341.281.311.31-3.68%21,949,563
Apr 6, 20261.381.421.361.361.36-0.73%15,203,536
Apr 2, 20261.311.381.281.371.37-0.72%16,817,436
Apr 1, 20261.351.411.331.381.385.34%15,956,203
Mar 31, 20261.271.341.261.311.313.56%18,201,070
Mar 30, 20261.341.351.251.271.27-3.44%11,884,669
Mar 27, 20261.391.401.291.311.31-9.03%12,040,859
Mar 26, 20261.551.561.421.441.44-9.43%17,497,151
Mar 25, 20261.591.641.571.591.592.58%13,854,610
Mar 24, 20261.571.591.511.551.55-1.27%20,057,795
Mar 23, 20261.531.611.531.571.571.29%13,179,435
Mar 20, 20261.601.641.501.551.55-3.73%26,873,157
Mar 19, 20261.581.641.531.611.61-0.62%14,474,481
Mar 18, 20261.651.671.601.621.62-2.99%18,713,903
Mar 17, 20261.671.701.641.671.67-0.60%15,901,803
Mar 16, 20261.701.721.611.681.684.02%20,702,837
Mar 13, 20261.671.721.601.621.62-0.31%16,009,428
Mar 12, 20261.621.651.581.621.62-0.61%12,123,179
Mar 11, 20261.661.721.631.631.63-1.81%18,531,050
Mar 10, 20261.691.721.641.661.66-0.60%24,377,570
Mar 9, 20261.621.691.591.671.673.09%16,949,269
Mar 6, 20261.681.701.591.621.62-5.81%21,326,124
Mar 5, 20261.821.841.691.721.72-7.53%20,801,356
Mar 4, 20261.761.901.751.861.8611.38%23,999,237
Mar 3, 20261.701.741.661.671.67-5.65%17,638,816
Mar 2, 20261.621.791.621.771.775.99%21,209,523
Feb 27, 20261.731.751.661.671.67-6.18%20,603,261
Feb 26, 20261.821.831.721.781.78-1.66%21,467,024
Feb 25, 20261.751.841.711.811.817.74%24,332,342
Feb 24, 20261.641.761.631.681.681.20%18,799,636
Feb 23, 20261.611.671.581.661.661.22%23,395,434
Feb 20, 20261.661.731.631.641.64-2.38%23,898,753
Feb 19, 20261.611.691.571.681.683.07%22,406,288
Feb 18, 20261.701.771.621.631.63-4.68%27,132,026
Feb 17, 20261.721.741.631.711.71-2.84%26,733,002
Feb 13, 20261.741.851.701.761.763.53%19,747,998
Feb 12, 20261.791.801.651.701.70-3.95%23,304,210
Feb 11, 20261.751.791.641.771.771.72%32,438,786
Feb 10, 20261.781.821.731.741.74-3.87%24,588,096
Feb 9, 20261.761.871.751.811.810.56%34,445,629
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