BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
3.330
-0.090 (-2.63%)
At close: Dec 5, 2025, 4:00 PM EST
3.320
-0.010 (-0.30%)
After-hours: Dec 5, 2025, 7:59 PM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.40 | 3.40 | 3.24 | 3.33 | 3.33 | -2.63% | 1,039,120 |
| Dec 4, 2025 | 3.33 | 3.45 | 3.23 | 3.42 | 3.42 | 3.64% | 1,239,530 |
| Dec 3, 2025 | 3.15 | 3.32 | 3.11 | 3.30 | 3.30 | 6.80% | 689,293 |
| Dec 2, 2025 | 3.00 | 3.23 | 3.00 | 3.09 | 3.09 | 4.39% | 863,601 |
| Dec 1, 2025 | 3.03 | 3.09 | 2.91 | 2.96 | 2.96 | -6.92% | 870,715 |
| Nov 28, 2025 | 3.17 | 3.27 | 3.13 | 3.18 | 3.18 | 2.91% | 955,328 |
| Nov 26, 2025 | 3.09 | 3.17 | 2.99 | 3.09 | 3.09 | 0.65% | 798,845 |
| Nov 25, 2025 | 3.06 | 3.10 | 2.93 | 3.07 | 3.07 | -2.85% | 970,353 |
| Nov 24, 2025 | 2.86 | 3.20 | 2.80 | 3.16 | 3.16 | 13.67% | 1,506,915 |
| Nov 21, 2025 | 2.65 | 2.84 | 2.61 | 2.78 | 2.78 | 2.58% | 1,855,746 |
| Nov 20, 2025 | 3.02 | 3.14 | 2.71 | 2.71 | 2.71 | -2.87% | 2,205,517 |
| 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 |
| Oct 10, 2025 | 5.62 | 5.93 | 4.91 | 4.95 | 4.95 | -12.70% | 5,160,688 |
| Oct 9, 2025 | 6.02 | 6.06 | 5.44 | 5.67 | 5.67 | -4.87% | 3,045,724 |
| Oct 8, 2025 | 5.85 | 5.98 | 5.61 | 5.96 | 5.96 | 2.76% | 3,867,828 |
| Oct 7, 2025 | 6.02 | 6.15 | 5.65 | 5.80 | 5.80 | -0.51% | 5,314,283 |
| Oct 6, 2025 | 5.31 | 5.97 | 5.31 | 5.83 | 5.83 | 14.09% | 4,469,328 |
| Oct 3, 2025 | 5.31 | 5.36 | 4.94 | 5.11 | 5.11 | -3.40% | 2,456,569 |
| Oct 2, 2025 | 5.25 | 5.43 | 5.13 | 5.29 | 5.29 | 3.93% | 2,080,050 |
| Oct 1, 2025 | 4.90 | 5.20 | 4.85 | 5.09 | 5.09 | 5.38% | 3,128,856 |
| Sep 30, 2025 | 4.75 | 4.95 | 4.64 | 4.83 | 4.83 | 1.05% | 1,702,426 |
| Sep 29, 2025 | 4.60 | 4.81 | 4.56 | 4.78 | 4.78 | 5.29% | 1,815,353 |
| Sep 26, 2025 | 4.45 | 4.66 | 4.39 | 4.54 | 4.54 | 0.44% | 975,617 |
| Sep 25, 2025 | 4.54 | 4.68 | 4.32 | 4.52 | 4.47 | -6.80% | 2,428,408 |
| Sep 24, 2025 | 4.56 | 4.91 | 4.54 | 4.85 | 4.80 | 6.83% | 2,443,432 |
| Sep 23, 2025 | 4.50 | 4.67 | 4.45 | 4.54 | 4.49 | 0.89% | 2,515,911 |
| Sep 22, 2025 | 4.51 | 4.56 | 4.31 | 4.50 | 4.45 | -5.86% | 2,971,341 |
| Sep 19, 2025 | 4.83 | 4.89 | 4.57 | 4.78 | 4.73 | -2.65% | 4,865,741 |
| Sep 18, 2025 | 4.86 | 5.13 | 4.73 | 4.91 | 4.86 | 2.72% | 3,559,745 |
| Sep 17, 2025 | 4.78 | 4.90 | 4.63 | 4.78 | 4.73 | -1.04% | 2,387,352 |
| Sep 16, 2025 | 4.72 | 4.84 | 4.46 | 4.83 | 4.78 | 2.55% | 1,747,195 |
| Sep 15, 2025 | 4.68 | 4.94 | 4.50 | 4.71 | 4.66 | -1.67% | 2,565,209 |
| Sep 12, 2025 | 4.45 | 4.80 | 4.45 | 4.79 | 4.74 | 7.88% | 2,620,196 |
| Sep 11, 2025 | 4.20 | 4.46 | 4.20 | 4.44 | 4.39 | 5.97% | 1,998,182 |
| Sep 10, 2025 | 4.24 | 4.45 | 4.15 | 4.19 | 4.14 | -0.71% | 2,195,689 |
| Sep 9, 2025 | 4.22 | 4.28 | 4.14 | 4.22 | 4.17 | 0.48% | 1,610,953 |
| Sep 8, 2025 | 4.35 | 4.58 | 4.19 | 4.20 | 4.15 | -0.24% | 2,573,947 |
| Sep 5, 2025 | 4.37 | 4.44 | 4.14 | 4.21 | 4.16 | -0.94% | 3,313,529 |
| Sep 4, 2025 | 4.24 | 4.30 | 4.16 | 4.25 | 4.20 | -2.30% | 3,135,968 |
| Sep 3, 2025 | 4.16 | 4.36 | 4.10 | 4.35 | 4.30 | 6.62% | 2,349,715 |
| Sep 2, 2025 | 4.10 | 4.24 | 3.93 | 4.08 | 4.03 | -2.39% | 2,348,068 |
| Aug 29, 2025 | 4.35 | 4.42 | 4.13 | 4.18 | 4.13 | -3.91% | 3,290,985 |
| Aug 28, 2025 | 4.28 | 4.47 | 4.25 | 4.35 | 4.30 | 2.11% | 1,985,969 |
| Aug 27, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.21 | -3.18% | 1,770,544 |
| Aug 26, 2025 | 4.38 | 4.40 | 4.20 | 4.40 | 4.35 | 1.85% | 1,816,636 |
| Aug 25, 2025 | 4.62 | 4.78 | 4.31 | 4.32 | 4.27 | -10.37% | 3,590,893 |
| Aug 22, 2025 | 4.25 | 4.84 | 4.16 | 4.82 | 4.77 | 11.83% | 5,626,907 |
| Aug 21, 2025 | 4.31 | 4.41 | 4.19 | 4.31 | 4.26 | -3.36% | 1,500,653 |
| Aug 20, 2025 | 4.27 | 4.52 | 4.14 | 4.46 | 4.41 | 5.44% | 3,396,133 |
| Aug 19, 2025 | 4.74 | 4.79 | 4.16 | 4.23 | 4.18 | -13.14% | 5,630,625 |
| Aug 18, 2025 | 4.41 | 4.90 | 4.40 | 4.87 | 4.82 | 10.43% | 5,254,934 |
| Aug 15, 2025 | 4.62 | 4.69 | 4.37 | 4.41 | 4.36 | -1.89% | 4,428,507 |
| Aug 14, 2025 | 4.06 | 4.50 | 4.00 | 4.50 | 4.45 | 3.33% | 4,740,445 |
| Aug 13, 2025 | 4.57 | 4.83 | 4.28 | 4.35 | 4.30 | -4.40% | 6,952,912 |
| Aug 12, 2025 | 4.68 | 4.77 | 4.42 | 4.55 | 4.50 | -1.09% | 6,356,641 |
| Aug 11, 2025 | 5.10 | 5.39 | 4.58 | 4.60 | 4.55 | -8.00% | 10,207,887 |
| Aug 8, 2025 | 4.62 | 5.02 | 4.36 | 5.00 | 4.94 | 11.11% | 9,680,606 |
| Aug 7, 2025 | 4.56 | 4.75 | 4.33 | 4.50 | 4.45 | 7.14% | 5,986,245 |
| Aug 6, 2025 | 4.06 | 4.21 | 3.81 | 4.20 | 4.15 | 1.94% | 3,751,920 |
| Aug 5, 2025 | 4.01 | 4.16 | 3.93 | 4.12 | 4.07 | 0.73% | 2,515,485 |
| Aug 4, 2025 | 4.05 | 4.28 | 3.91 | 4.09 | 4.04 | 0.74% | 3,684,432 |
| Aug 1, 2025 | 4.25 | 4.33 | 3.99 | 4.06 | 4.02 | -11.16% | 5,158,536 |
| Jul 31, 2025 | 4.85 | 4.95 | 4.46 | 4.57 | 4.52 | -5.38% | 4,080,959 |
| Jul 30, 2025 | 4.76 | 5.03 | 4.58 | 4.83 | 4.78 | -4.36% | 4,921,395 |
| Jul 29, 2025 | 5.03 | 5.37 | 4.81 | 5.05 | 4.99 | -2.13% | 4,754,710 |
| Jul 28, 2025 | 5.63 | 5.85 | 5.06 | 5.16 | 5.10 | 1.57% | 7,157,815 |
| Jul 25, 2025 | 5.25 | 5.25 | 4.94 | 5.08 | 5.02 | -5.58% | 6,069,520 |
| Jul 24, 2025 | 5.85 | 6.14 | 5.35 | 5.38 | 5.32 | -8.19% | 8,163,061 |
| Jul 23, 2025 | 5.92 | 5.92 | 5.51 | 5.86 | 5.80 | -6.98% | 7,708,895 |
| Jul 22, 2025 | 6.39 | 6.43 | 5.43 | 6.30 | 6.23 | 1.94% | 12,255,701 |
| Jul 21, 2025 | 7.33 | 7.55 | 6.11 | 6.18 | 6.11 | -5.94% | 25,636,669 |
| Jul 18, 2025 | 7.10 | 8.49 | 6.54 | 6.57 | 6.50 | 1.55% | 41,299,327 |
| Jul 17, 2025 | 6.63 | 7.24 | 6.08 | 6.47 | 6.40 | 12.33% | 37,983,253 |