Skip to main content
Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.990
+0.060 (3.11%)
At close: Jun 26, 2026, 4:00 PM EDT
1.970
-0.020 (-1.01%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Bit Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.882.011.851.991.993.11%26,798,974
Jun 25, 20261.992.011.821.931.93-15,504,443
Jun 24, 20262.152.161.901.931.93-9.81%35,686,782
Jun 23, 20262.112.352.102.142.14-4.04%40,017,825
Jun 22, 20262.282.392.202.232.232.76%41,106,812
Jun 18, 20262.102.261.992.172.176.90%43,025,940
Jun 17, 20262.032.202.022.032.03-0.49%31,032,636
Jun 16, 20261.922.211.912.042.045.70%49,930,561
Jun 15, 20261.862.021.841.931.9310.92%30,193,822
Jun 12, 20261.731.851.711.741.740.58%17,622,458
Jun 11, 20261.691.751.671.731.731.76%18,407,958
Jun 10, 20261.741.761.661.701.70-3.41%23,341,669
Jun 9, 20261.791.871.671.761.76-1.12%29,801,249
Jun 8, 20261.701.841.681.781.788.54%18,676,144
Jun 5, 20261.781.801.591.641.64-11.35%27,048,981
Jun 4, 20261.761.881.751.851.85-21,627,185
Jun 3, 20261.961.991.851.851.85-6.57%24,209,988
Jun 2, 20262.072.131.951.981.98-6.16%23,434,686
Jun 1, 20261.982.151.922.112.114.46%30,915,151
May 29, 20262.002.051.922.022.02-0.49%20,204,499
May 28, 20261.972.091.932.032.03-20,639,511
May 27, 20261.972.051.922.032.032.01%23,209,480
May 26, 20262.012.081.951.991.99-37,893,476
May 22, 20261.972.071.941.991.992.58%32,729,143
May 21, 20261.751.951.731.941.9410.23%30,821,312
May 20, 20261.751.831.711.761.761.73%16,798,108
May 19, 20261.671.771.641.731.731.76%19,682,694
May 18, 20261.781.791.631.701.70-5.82%19,798,494
May 15, 20261.961.971.741.811.81-15.26%31,622,933
May 14, 20262.022.221.892.132.134.93%49,866,701
May 13, 20262.002.051.932.032.033.57%27,452,408
May 12, 20262.082.081.841.961.96-8.84%32,164,522
May 11, 20261.872.201.812.152.1519.44%59,371,399
May 8, 20261.831.871.771.801.80-1.64%26,516,088
May 7, 20261.911.921.761.831.83-5.18%24,631,726
May 6, 20261.841.941.791.931.937.82%35,293,918
May 5, 20261.721.801.661.791.796.55%30,992,047
May 4, 20261.571.691.571.681.687.01%21,789,534
May 1, 20261.551.591.531.571.573.97%12,271,053
Apr 30, 20261.471.551.461.511.514.14%23,528,476
Apr 29, 20261.511.511.431.451.45-4.61%9,866,465
Apr 28, 20261.521.531.491.521.52-2.56%11,711,641
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