Skip to main content
BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.060
+0.050 (4.95%)
At close: Jun 26, 2026, 4:00 PM EDT
1.050
-0.010 (-0.94%)
After-hours: Jun 26, 2026, 7:58 PM EDT

BTCS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.001.070.991.061.064.95%530,572
Jun 25, 20261.051.060.981.011.01-744,544
Jun 24, 20261.081.101.011.011.01-5.61%871,955
Jun 23, 20261.071.171.071.071.07-3.60%688,006
Jun 22, 20261.121.231.111.111.110.91%996,731
Jun 18, 20261.181.201.061.101.10-5.98%6,626,356
Jun 17, 20261.191.251.171.171.17-1.68%490,289
Jun 16, 20261.211.331.181.191.19-0.83%1,631,397
Jun 15, 20261.271.341.181.201.206.19%2,137,952
Jun 12, 20261.181.191.121.131.13-4.24%643,301
Jun 11, 20261.161.181.071.181.181.72%1,216,680
Jun 10, 20261.221.261.151.161.16-6.45%1,132,568
Jun 9, 20261.371.411.221.241.24-8.15%906,833
Jun 8, 20261.371.401.351.351.353.85%461,803
Jun 5, 20261.401.401.281.301.30-8.45%859,414
Jun 4, 20261.341.451.331.421.424.41%632,633
Jun 3, 20261.451.461.341.361.36-6.21%728,580
Jun 2, 20261.541.571.451.451.45-8.23%858,600
Jun 1, 20261.571.621.521.581.580.64%469,855
May 29, 20261.551.601.501.571.570.64%456,181
May 28, 20261.521.601.491.561.560.65%683,967
May 27, 20261.601.641.551.551.55-3.73%464,128
May 26, 20261.691.721.591.611.61-2.42%774,820
May 22, 20261.751.781.651.651.65-3.51%504,797
May 21, 20261.691.751.681.711.711.18%429,369
May 20, 20261.671.761.651.691.692.42%477,110
May 19, 20261.711.751.651.651.65-5.71%755,685
May 18, 20261.831.841.731.751.75-4.37%845,826
May 15, 20261.951.961.831.831.83-13.68%1,314,184
May 14, 20262.062.202.012.122.122.91%670,381
May 13, 20262.032.101.982.062.060.49%532,590
May 12, 20262.082.121.992.052.05-3.76%666,518
May 11, 20262.132.202.062.132.130.47%614,710
May 8, 20262.312.312.072.122.12-9.01%2,178,651
May 7, 20262.262.352.202.332.331.75%2,013,154
May 6, 20262.202.302.102.292.296.02%1,404,618
May 5, 20262.142.182.022.162.162.86%757,643
May 4, 20262.132.172.002.102.10-2.78%1,490,639
May 1, 20262.082.172.002.162.164.85%1,147,875
Apr 30, 20261.912.101.902.062.068.42%1,179,844
Apr 29, 20261.911.921.821.901.90-0.52%939,144
Apr 28, 20261.861.941.811.911.91-0.52%1,110,556
Apr 27, 20261.881.961.841.921.922.13%1,018,496
Apr 24, 20261.921.921.831.881.881.62%566,217
Apr 23, 20261.941.971.801.851.85-4.64%854,886
Apr 22, 20261.882.011.881.941.947.78%1,108,595
Apr 21, 20261.921.931.791.801.80-5.26%838,689
Apr 20, 20261.952.001.861.901.90-5.00%1,052,042
Apr 17, 20261.932.051.912.002.006.95%1,568,952
Apr 16, 20261.791.911.691.871.874.47%1,429,346
Apr 15, 20261.731.801.701.791.794.68%534,540
Apr 14, 20261.701.821.701.711.713.01%1,025,525
Apr 13, 20261.551.701.511.661.666.41%573,638
Apr 10, 20261.561.601.551.561.561.30%405,280
Apr 9, 20261.501.571.481.541.541.99%356,589
Apr 8, 20261.551.601.511.511.514.86%463,582
Apr 7, 20261.481.481.421.441.44-4.64%415,701
Apr 6, 20261.421.531.421.511.518.63%583,734
Apr 2, 20261.331.411.321.391.39-549,830
Apr 1, 20261.421.471.391.391.39-500,148
Mar 31, 20261.291.431.281.391.397.75%728,429
Mar 30, 20261.391.391.251.291.29-1.53%695,460
Mar 27, 20261.411.421.311.311.31-10.27%930,581
Mar 26, 20261.551.591.461.461.46-8.18%640,394
Mar 25, 20261.651.681.571.591.590.63%774,557
Mar 24, 20261.651.681.561.581.58-4.24%599,818
Mar 23, 20261.591.661.571.651.656.45%539,522
Mar 20, 20261.661.671.551.551.55-8.82%835,069
Mar 19, 20261.661.711.591.701.70-744,132
Mar 18, 20261.811.811.681.701.70-6.08%495,535
Mar 17, 20261.841.891.801.811.81-1.63%657,811
Mar 16, 20261.821.891.771.841.845.75%1,190,155
Mar 13, 20261.851.931.701.741.74-757,879
Mar 12, 20261.781.821.711.741.74-3.33%330,846
Mar 11, 20261.831.891.771.801.80-1.64%394,308
Mar 10, 20261.841.891.791.831.830.55%597,373
Mar 9, 20261.761.901.731.821.823.41%897,032
Mar 6, 20261.841.881.751.761.76-6.38%578,558
Mar 5, 20261.891.971.811.881.88-1.05%807,751
Mar 4, 20261.801.961.781.901.9015.15%1,246,004
Mar 3, 20261.641.691.561.651.65-2.37%762,100
Mar 2, 20261.541.711.521.691.695.62%569,278
Feb 27, 20261.611.611.551.601.60-3.03%320,732
Feb 26, 20261.771.771.601.651.65-6.78%676,899
Feb 25, 20261.701.811.641.771.7710.62%1,156,468
Feb 24, 20261.501.621.461.601.606.67%762,576
Feb 23, 20261.571.571.481.501.50-5.06%460,377
Feb 20, 20261.551.611.521.581.581.94%412,120
Feb 19, 20261.561.611.501.551.55-1.27%697,389
Feb 18, 20261.541.651.481.571.573.29%646,893
Feb 17, 20261.651.651.511.521.52-8.43%974,947
Feb 13, 20261.551.661.521.661.669.93%805,423
Feb 12, 20261.561.591.481.511.51-2.58%924,804
Feb 11, 20261.741.741.491.551.55-8.28%1,614,689
Feb 10, 20261.771.851.681.691.69-5.59%776,699
Feb 9, 20261.721.801.671.791.793.47%996,692
Feb 6, 20261.801.881.711.731.731.76%2,987,751
Feb 5, 20261.721.941.671.701.70-9.57%1,147,671
Feb 4, 20262.092.131.841.881.88-11.74%1,902,679
Feb 3, 20262.182.202.022.132.13-1.84%818,085