BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.910
-0.010 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
1.900
-0.010 (-0.52%)
After-hours: Apr 28, 2026, 7:32 PM EDT
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.86 | 1.94 | 1.81 | 1.91 | 1.91 | -0.52% | 1,110,494 |
| Apr 27, 2026 | 1.88 | 1.96 | 1.84 | 1.92 | 1.92 | 2.13% | 1,016,958 |
| Apr 24, 2026 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | 1.62% | 562,718 |
| Apr 23, 2026 | 1.94 | 1.97 | 1.80 | 1.85 | 1.85 | -4.64% | 854,436 |
| Apr 22, 2026 | 1.88 | 2.01 | 1.88 | 1.94 | 1.94 | 7.78% | 1,063,126 |
| Apr 21, 2026 | 1.92 | 1.93 | 1.79 | 1.80 | 1.80 | -5.26% | 832,801 |
| Apr 20, 2026 | 1.95 | 2.00 | 1.86 | 1.90 | 1.90 | -5.00% | 1,050,642 |
| Apr 17, 2026 | 1.93 | 2.05 | 1.91 | 2.00 | 2.00 | 6.95% | 1,568,374 |
| Apr 16, 2026 | 1.79 | 1.91 | 1.69 | 1.87 | 1.87 | 4.47% | 1,425,600 |
| Apr 15, 2026 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 4.68% | 521,408 |
| Apr 14, 2026 | 1.70 | 1.82 | 1.70 | 1.71 | 1.71 | 3.01% | 1,021,339 |
| Apr 13, 2026 | 1.55 | 1.70 | 1.51 | 1.66 | 1.66 | 6.41% | 566,805 |
| Apr 10, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | 1.30% | 402,247 |
| Apr 9, 2026 | 1.50 | 1.57 | 1.48 | 1.54 | 1.54 | 1.99% | 352,395 |
| Apr 8, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | 4.86% | 463,576 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -4.64% | 393,048 |
| Apr 6, 2026 | 1.42 | 1.53 | 1.42 | 1.51 | 1.51 | 8.63% | 580,172 |
| Apr 2, 2026 | 1.33 | 1.41 | 1.32 | 1.39 | 1.39 | - | 539,923 |
| Apr 1, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | - | 497,833 |
| Mar 31, 2026 | 1.29 | 1.43 | 1.28 | 1.39 | 1.39 | 7.75% | 728,078 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.25 | 1.29 | 1.29 | -1.53% | 685,734 |
| Mar 27, 2026 | 1.41 | 1.42 | 1.31 | 1.31 | 1.31 | -10.27% | 920,463 |
| Mar 26, 2026 | 1.55 | 1.59 | 1.46 | 1.46 | 1.46 | -8.18% | 635,620 |
| Mar 25, 2026 | 1.65 | 1.68 | 1.57 | 1.59 | 1.59 | 0.63% | 773,591 |
| Mar 24, 2026 | 1.65 | 1.68 | 1.56 | 1.58 | 1.58 | -4.24% | 595,847 |
| Mar 23, 2026 | 1.59 | 1.66 | 1.57 | 1.65 | 1.65 | 6.45% | 533,917 |
| Mar 20, 2026 | 1.66 | 1.67 | 1.55 | 1.55 | 1.55 | -8.82% | 820,443 |
| Mar 19, 2026 | 1.66 | 1.71 | 1.59 | 1.70 | 1.70 | - | 740,474 |
| Mar 18, 2026 | 1.81 | 1.81 | 1.68 | 1.70 | 1.70 | -6.08% | 490,984 |
| Mar 17, 2026 | 1.84 | 1.89 | 1.80 | 1.81 | 1.81 | -1.63% | 657,341 |
| Mar 16, 2026 | 1.82 | 1.89 | 1.77 | 1.84 | 1.84 | 5.75% | 1,187,761 |
| Mar 13, 2026 | 1.85 | 1.93 | 1.70 | 1.74 | 1.74 | - | 756,717 |
| Mar 12, 2026 | 1.78 | 1.82 | 1.71 | 1.74 | 1.74 | -3.33% | 325,205 |
| Mar 11, 2026 | 1.83 | 1.89 | 1.77 | 1.80 | 1.80 | -1.64% | 392,228 |
| Mar 10, 2026 | 1.84 | 1.89 | 1.79 | 1.83 | 1.83 | 0.55% | 594,792 |
| Mar 9, 2026 | 1.76 | 1.90 | 1.73 | 1.82 | 1.82 | 3.41% | 896,563 |
| Mar 6, 2026 | 1.84 | 1.88 | 1.75 | 1.76 | 1.76 | -6.38% | 578,044 |
| 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 |