BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.825
-0.055 (-2.93%)
Mar 6, 2026, 11:16 AM EST - Market open
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.84 | 1.88 | 1.79 | 1.84 | - | -2.13% | 220,438 |
| Mar 5, 2026 | 1.89 | 1.97 | 1.81 | 1.88 | 1.88 | -1.05% | 803,085 |
| Mar 4, 2026 | 1.80 | 1.96 | 1.78 | 1.90 | 1.90 | 15.15% | 1,237,945 |
| Mar 3, 2026 | 1.64 | 1.69 | 1.56 | 1.65 | 1.65 | -2.37% | 759,850 |
| Mar 2, 2026 | 1.54 | 1.71 | 1.52 | 1.69 | 1.69 | 5.62% | 563,738 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | -3.03% | 320,732 |
| Feb 26, 2026 | 1.77 | 1.77 | 1.60 | 1.65 | 1.65 | -6.78% | 676,899 |
| Feb 25, 2026 | 1.70 | 1.81 | 1.64 | 1.77 | 1.77 | 10.62% | 1,156,468 |
| Feb 24, 2026 | 1.50 | 1.62 | 1.46 | 1.60 | 1.60 | 6.67% | 762,576 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -5.06% | 460,377 |
| Feb 20, 2026 | 1.55 | 1.61 | 1.52 | 1.58 | 1.58 | 1.94% | 412,120 |
| Feb 19, 2026 | 1.56 | 1.61 | 1.50 | 1.55 | 1.55 | -1.27% | 697,389 |
| Feb 18, 2026 | 1.54 | 1.65 | 1.48 | 1.57 | 1.57 | 3.29% | 646,893 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -8.43% | 974,947 |
| Feb 13, 2026 | 1.55 | 1.66 | 1.52 | 1.66 | 1.66 | 9.93% | 805,423 |
| Feb 12, 2026 | 1.56 | 1.59 | 1.48 | 1.51 | 1.51 | -2.58% | 924,804 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.49 | 1.55 | 1.55 | -8.28% | 1,614,689 |
| Feb 10, 2026 | 1.77 | 1.85 | 1.68 | 1.69 | 1.69 | -5.59% | 776,699 |
| Feb 9, 2026 | 1.72 | 1.80 | 1.67 | 1.79 | 1.79 | 3.47% | 996,692 |
| Feb 6, 2026 | 1.80 | 1.88 | 1.71 | 1.73 | 1.73 | 1.76% | 2,987,751 |
| Feb 5, 2026 | 1.72 | 1.94 | 1.67 | 1.70 | 1.70 | -9.57% | 1,147,671 |
| Feb 4, 2026 | 2.09 | 2.13 | 1.84 | 1.88 | 1.88 | -11.74% | 1,902,679 |
| Feb 3, 2026 | 2.18 | 2.20 | 2.02 | 2.13 | 2.13 | -1.84% | 818,085 |
| Feb 2, 2026 | 2.15 | 2.32 | 2.12 | 2.17 | 2.17 | -3.13% | 1,200,923 |
| Jan 30, 2026 | 2.52 | 2.53 | 2.22 | 2.24 | 2.24 | -11.46% | 1,250,480 |
| Jan 29, 2026 | 2.61 | 2.61 | 2.46 | 2.53 | 2.53 | -4.53% | 610,082 |
| Jan 28, 2026 | 2.75 | 2.79 | 2.61 | 2.65 | 2.65 | -3.28% | 501,883 |
| Jan 27, 2026 | 2.57 | 2.78 | 2.55 | 2.74 | 2.74 | 7.03% | 507,821 |
| Jan 26, 2026 | 2.65 | 2.65 | 2.53 | 2.56 | 2.56 | -4.12% | 637,060 |
| Jan 23, 2026 | 2.67 | 2.74 | 2.60 | 2.67 | 2.67 | 0.75% | 416,835 |
| Jan 22, 2026 | 2.70 | 2.73 | 2.65 | 2.65 | 2.65 | -1.12% | 448,588 |
| Jan 21, 2026 | 2.71 | 2.81 | 2.58 | 2.68 | 2.68 | -1.11% | 688,791 |
| Jan 20, 2026 | 2.78 | 2.81 | 2.67 | 2.71 | 2.71 | -6.55% | 692,897 |
| Jan 16, 2026 | 2.88 | 2.96 | 2.86 | 2.90 | 2.90 | 1.05% | 628,540 |
| Jan 15, 2026 | 3.01 | 3.05 | 2.85 | 2.87 | 2.87 | -4.65% | 734,925 |
| Jan 14, 2026 | 3.01 | 3.18 | 2.95 | 3.01 | 3.01 | 1.35% | 1,301,644 |
| Jan 13, 2026 | 2.95 | 3.02 | 2.90 | 2.97 | 2.97 | 2.06% | 674,869 |
| Jan 12, 2026 | 2.88 | 2.98 | 2.85 | 2.91 | 2.91 | 1.04% | 644,547 |
| Jan 9, 2026 | 2.90 | 2.93 | 2.83 | 2.88 | 2.88 | -0.69% | 465,869 |
| Jan 8, 2026 | 2.85 | 2.95 | 2.81 | 2.90 | 2.90 | 1.40% | 587,628 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.84 | 2.86 | 2.86 | -5.92% | 970,040 |
| Jan 6, 2026 | 3.00 | 3.05 | 2.82 | 3.04 | 3.04 | 1.00% | 1,025,646 |
| Jan 5, 2026 | 2.98 | 3.07 | 2.90 | 3.01 | 3.01 | 4.88% | 946,936 |
| Jan 2, 2026 | 2.71 | 2.91 | 2.69 | 2.87 | 2.87 | 8.71% | 920,124 |
| Dec 31, 2025 | 2.69 | 2.73 | 2.58 | 2.64 | 2.64 | -2.58% | 1,194,015 |
| Dec 30, 2025 | 2.80 | 2.86 | 2.70 | 2.71 | 2.71 | -3.21% | 945,277 |
| Dec 29, 2025 | 2.85 | 2.97 | 2.79 | 2.80 | 2.80 | -3.78% | 708,100 |
| Dec 26, 2025 | 3.01 | 3.03 | 2.86 | 2.91 | 2.91 | -4.28% | 632,975 |
| Dec 24, 2025 | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | 0.33% | 455,924 |
| Dec 23, 2025 | 3.07 | 3.19 | 3.00 | 3.03 | 3.03 | -3.50% | 1,185,016 |
| Dec 22, 2025 | 3.20 | 3.26 | 3.08 | 3.14 | 3.14 | -1.26% | 1,141,123 |
| Dec 19, 2025 | 3.05 | 3.29 | 3.05 | 3.18 | 3.18 | 6.00% | 3,928,869 |
| Dec 18, 2025 | 2.99 | 3.26 | 2.99 | 3.00 | 3.00 | 1.01% | 1,448,638 |
| Dec 17, 2025 | 3.04 | 3.19 | 2.93 | 2.97 | 2.97 | -1.98% | 1,389,909 |
| Dec 16, 2025 | 2.93 | 3.21 | 2.93 | 3.03 | 3.03 | 2.36% | 1,233,196 |
| Dec 15, 2025 | 3.23 | 3.27 | 2.95 | 2.96 | 2.96 | -8.36% | 1,725,261 |
| Dec 12, 2025 | 3.48 | 3.63 | 3.23 | 3.23 | 3.23 | -9.01% | 1,199,988 |
| Dec 11, 2025 | 3.40 | 3.59 | 3.33 | 3.55 | 3.55 | 2.01% | 883,299 |
| Dec 10, 2025 | 3.34 | 3.57 | 3.28 | 3.48 | 3.48 | 3.57% | 1,562,368 |
| Dec 9, 2025 | 3.32 | 3.50 | 3.28 | 3.36 | 3.36 | -1.18% | 763,353 |
| Dec 8, 2025 | 3.33 | 3.42 | 3.30 | 3.40 | 3.40 | 2.10% | 710,130 |
| Dec 5, 2025 | 3.40 | 3.40 | 3.24 | 3.33 | 3.33 | -2.63% | 1,041,143 |
| Dec 4, 2025 | 3.33 | 3.45 | 3.23 | 3.42 | 3.42 | 3.64% | 1,244,201 |
| Dec 3, 2025 | 3.15 | 3.32 | 3.11 | 3.30 | 3.30 | 6.80% | 691,472 |
| Dec 2, 2025 | 3.00 | 3.23 | 3.00 | 3.09 | 3.09 | 4.39% | 865,184 |
| Dec 1, 2025 | 3.03 | 3.09 | 2.91 | 2.96 | 2.96 | -6.92% | 870,785 |
| Nov 28, 2025 | 3.17 | 3.27 | 3.13 | 3.18 | 3.18 | 2.91% | 957,391 |
| Nov 26, 2025 | 3.09 | 3.17 | 2.99 | 3.09 | 3.09 | 0.65% | 824,586 |
| Nov 25, 2025 | 3.06 | 3.10 | 2.93 | 3.07 | 3.07 | -2.85% | 986,884 |
| Nov 24, 2025 | 2.86 | 3.20 | 2.80 | 3.16 | 3.16 | 13.67% | 1,512,495 |
| Nov 21, 2025 | 2.65 | 2.84 | 2.61 | 2.78 | 2.78 | 2.58% | 1,870,665 |
| Nov 20, 2025 | 3.02 | 3.14 | 2.71 | 2.71 | 2.71 | -2.87% | 2,208,614 |
| Nov 19, 2025 | 2.92 | 2.95 | 2.74 | 2.79 | 2.79 | -7.00% | 2,096,556 |
| Nov 18, 2025 | 2.45 | 3.06 | 2.45 | 3.00 | 3.00 | 17.65% | 3,272,535 |
| Nov 17, 2025 | 2.77 | 2.77 | 2.52 | 2.55 | 2.55 | -8.60% | 1,297,889 |
| Nov 14, 2025 | 2.62 | 2.88 | 2.59 | 2.79 | 2.79 | 3.72% | 2,700,787 |
| Nov 13, 2025 | 2.93 | 2.97 | 2.67 | 2.69 | 2.69 | -9.73% | 1,932,021 |
| Nov 12, 2025 | 3.04 | 3.09 | 2.92 | 2.98 | 2.98 | 1.71% | 2,064,237 |
| Nov 11, 2025 | 3.05 | 3.07 | 2.93 | 2.93 | 2.93 | -6.09% | 935,103 |
| Nov 10, 2025 | 3.27 | 3.31 | 3.09 | 3.12 | 3.12 | -0.64% | 1,407,182 |
| Nov 7, 2025 | 2.97 | 3.16 | 2.88 | 3.14 | 3.14 | 4.32% | 1,344,784 |
| Nov 6, 2025 | 3.24 | 3.25 | 3.00 | 3.01 | 3.01 | -8.23% | 1,300,170 |
| Nov 5, 2025 | 3.12 | 3.31 | 3.12 | 3.28 | 3.28 | 6.15% | 2,031,486 |
| Nov 4, 2025 | 3.25 | 3.40 | 3.07 | 3.09 | 3.09 | -9.12% | 2,460,884 |
| Nov 3, 2025 | 3.68 | 3.74 | 3.40 | 3.40 | 3.40 | -8.85% | 1,516,389 |
| Oct 31, 2025 | 3.67 | 3.75 | 3.60 | 3.73 | 3.73 | 3.90% | 987,388 |
| Oct 30, 2025 | 3.70 | 3.75 | 3.57 | 3.59 | 3.59 | -4.77% | 1,192,150 |
| Oct 29, 2025 | 3.86 | 3.92 | 3.68 | 3.77 | 3.77 | -2.58% | 1,511,109 |
| Oct 28, 2025 | 4.06 | 4.12 | 3.86 | 3.87 | 3.87 | -5.61% | 1,537,607 |
| Oct 27, 2025 | 4.29 | 4.34 | 4.09 | 4.10 | 4.10 | 0.74% | 1,385,817 |
| Oct 24, 2025 | 4.06 | 4.22 | 4.06 | 4.07 | 4.07 | 3.30% | 1,424,855 |
| Oct 23, 2025 | 3.95 | 4.05 | 3.92 | 3.94 | 3.94 | 0.25% | 847,988 |
| Oct 22, 2025 | 4.08 | 4.16 | 3.81 | 3.93 | 3.93 | -6.21% | 2,891,177 |
| Oct 21, 2025 | 4.33 | 4.38 | 4.15 | 4.19 | 4.19 | -3.68% | 1,284,143 |
| Oct 20, 2025 | 4.40 | 4.47 | 4.30 | 4.35 | 4.35 | 0.46% | 1,476,326 |
| Oct 17, 2025 | 4.11 | 4.42 | 4.10 | 4.33 | 4.33 | 3.34% | 1,856,658 |
| Oct 16, 2025 | 4.43 | 4.48 | 4.14 | 4.19 | 4.19 | -6.47% | 2,282,337 |
| Oct 15, 2025 | 4.54 | 4.72 | 4.38 | 4.48 | 4.48 | 0.90% | 3,315,132 |
| Oct 14, 2025 | 4.70 | 4.71 | 4.44 | 4.44 | 4.44 | -10.39% | 3,365,572 |
| Oct 13, 2025 | 5.10 | 5.15 | 4.82 | 4.96 | 4.96 | 0.10% | 2,783,507 |