BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
1.280
-0.090 (-6.57%)
Mar 9, 2026, 1:52 PM EDT - Market open
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | - | -5.84% | 53,394 |
| Mar 6, 2026 | 1.33 | 1.49 | 1.27 | 1.37 | 1.37 | 0.74% | 171,325 |
| Mar 5, 2026 | 1.37 | 1.40 | 1.29 | 1.36 | 1.36 | - | 64,820 |
| Mar 4, 2026 | 1.30 | 1.50 | 1.30 | 1.36 | 1.36 | 5.43% | 253,335 |
| Mar 3, 2026 | 1.24 | 1.30 | 1.18 | 1.29 | 1.29 | 2.38% | 61,767 |
| Mar 2, 2026 | 1.18 | 1.30 | 1.14 | 1.26 | 1.26 | 1.61% | 67,377 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -4.62% | 57,055 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 20,974 |
| Feb 25, 2026 | 1.29 | 1.37 | 1.24 | 1.32 | 1.32 | 3.94% | 86,147 |
| Feb 24, 2026 | 1.15 | 1.35 | 1.12 | 1.27 | 1.27 | 8.55% | 103,170 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 33,442 |
| Feb 20, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 21,818 |
| Feb 19, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 12,198 |
| Feb 18, 2026 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 18,841 |
| Feb 17, 2026 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -4.00% | 25,355 |
| Feb 13, 2026 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 7.76% | 69,827 |
| Feb 12, 2026 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 23,787 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -4.80% | 41,052 |
| Feb 10, 2026 | 1.24 | 1.33 | 1.24 | 1.25 | 1.25 | 0.81% | 35,836 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | -0.80% | 52,037 |
| Feb 6, 2026 | 1.18 | 1.26 | 1.13 | 1.25 | 1.25 | 15.74% | 136,663 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.07 | 1.08 | 1.08 | -12.20% | 152,469 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.14 | 1.23 | 1.23 | -2.38% | 114,327 |
| Feb 3, 2026 | 1.32 | 1.34 | 1.20 | 1.26 | 1.26 | -6.67% | 120,628 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -1.46% | 52,021 |
| Jan 30, 2026 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 50,742 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -6.04% | 63,568 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 51,040 |
| Jan 27, 2026 | 1.48 | 1.50 | 1.41 | 1.50 | 1.50 | 2.04% | 437,854 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -3.29% | 50,885 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 31,378 |
| Jan 22, 2026 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 2.65% | 18,410 |
| Jan 21, 2026 | 1.55 | 1.60 | 1.46 | 1.51 | 1.51 | -1.95% | 46,106 |
| Jan 20, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | -5.52% | 57,987 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | 2.52% | 48,975 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.53 | 1.59 | 1.59 | -6.47% | 101,435 |
| Jan 14, 2026 | 1.68 | 1.78 | 1.64 | 1.70 | 1.70 | 1.19% | 86,657 |
| Jan 13, 2026 | 1.67 | 1.70 | 1.61 | 1.68 | 1.68 | - | 68,398 |
| Jan 12, 2026 | 1.63 | 1.70 | 1.60 | 1.68 | 1.68 | 5.00% | 39,692 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 99,098 |
| Jan 8, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 30,255 |
| Jan 7, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 38,205 |
| Jan 6, 2026 | 1.69 | 1.81 | 1.69 | 1.75 | 1.75 | 3.55% | 112,946 |
| Jan 5, 2026 | 1.66 | 1.83 | 1.63 | 1.69 | 1.69 | 3.68% | 194,059 |
| Jan 2, 2026 | 1.33 | 1.70 | 1.33 | 1.63 | 1.63 | 25.38% | 316,139 |
| Dec 31, 2025 | 1.43 | 1.45 | 1.26 | 1.30 | 1.30 | -9.09% | 167,071 |
| Dec 30, 2025 | 1.51 | 1.53 | 1.35 | 1.43 | 1.43 | -6.54% | 107,000 |
| Dec 29, 2025 | 1.60 | 1.63 | 1.53 | 1.53 | 1.53 | -4.38% | 107,801 |
| Dec 26, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 80,970 |
| Dec 24, 2025 | 1.74 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 38,482 |
| Dec 23, 2025 | 1.75 | 1.84 | 1.73 | 1.76 | 1.76 | - | 75,982 |
| Dec 22, 2025 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -3.83% | 107,461 |
| Dec 19, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 5.17% | 51,057 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | 1.75% | 41,694 |
| Dec 17, 2025 | 1.73 | 1.79 | 1.68 | 1.71 | 1.71 | -1.16% | 46,051 |
| Dec 16, 2025 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 4.85% | 45,650 |
| Dec 15, 2025 | 1.75 | 1.79 | 1.65 | 1.65 | 1.65 | -7.82% | 86,615 |
| Dec 12, 2025 | 1.81 | 1.88 | 1.72 | 1.79 | 1.79 | -1.65% | 46,673 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.75 | 1.82 | 1.82 | -6.67% | 87,827 |
| Dec 10, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 1.04% | 69,900 |
| Dec 9, 2025 | 1.90 | 2.05 | 1.89 | 1.93 | 1.93 | 1.58% | 126,821 |
| Dec 8, 2025 | 1.87 | 1.99 | 1.87 | 1.90 | 1.90 | 2.15% | 88,425 |
| Dec 5, 2025 | 1.92 | 1.99 | 1.82 | 1.86 | 1.86 | -2.11% | 59,909 |
| Dec 4, 2025 | 1.90 | 1.96 | 1.86 | 1.90 | 1.90 | -4.04% | 65,772 |
| Dec 3, 2025 | 1.85 | 1.98 | 1.81 | 1.98 | 1.98 | 9.39% | 133,613 |
| Dec 2, 2025 | 1.85 | 1.90 | 1.78 | 1.81 | 1.81 | -0.55% | 76,988 |
| Dec 1, 2025 | 1.74 | 1.85 | 1.74 | 1.82 | 1.82 | -2.67% | 67,580 |
| Nov 28, 2025 | 1.94 | 1.96 | 1.84 | 1.87 | 1.87 | -1.06% | 78,159 |
| Nov 26, 2025 | 1.79 | 1.90 | 1.74 | 1.89 | 1.89 | 7.39% | 120,755 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | - | 30,255 |
| Nov 24, 2025 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 4.14% | 55,864 |
| Nov 21, 2025 | 1.68 | 1.73 | 1.62 | 1.69 | 1.69 | 1.20% | 84,019 |
| Nov 20, 2025 | 1.66 | 1.80 | 1.66 | 1.67 | 1.67 | 0.60% | 134,977 |
| Nov 19, 2025 | 1.73 | 1.74 | 1.59 | 1.66 | 1.66 | -6.21% | 138,439 |
| Nov 18, 2025 | 1.60 | 1.80 | 1.57 | 1.77 | 1.77 | 9.26% | 263,656 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -6.90% | 121,314 |
| Nov 14, 2025 | 1.79 | 1.84 | 1.70 | 1.74 | 1.74 | -5.43% | 137,881 |
| Nov 13, 2025 | 1.93 | 1.97 | 1.80 | 1.84 | 1.84 | -6.60% | 118,750 |
| Nov 12, 2025 | 2.00 | 2.04 | 1.93 | 1.97 | 1.97 | -1.01% | 108,065 |
| Nov 11, 2025 | 2.04 | 2.07 | 1.95 | 1.99 | 1.99 | -2.45% | 68,699 |
| Nov 10, 2025 | 2.05 | 2.10 | 1.96 | 2.04 | 2.04 | 2.51% | 80,816 |
| Nov 7, 2025 | 1.91 | 2.03 | 1.89 | 1.99 | 1.99 | -0.50% | 201,461 |
| Nov 6, 2025 | 2.19 | 2.19 | 1.97 | 2.00 | 2.00 | -8.26% | 208,297 |
| Nov 5, 2025 | 2.06 | 2.19 | 2.05 | 2.18 | 2.18 | 3.32% | 91,011 |
| Nov 4, 2025 | 2.20 | 2.33 | 2.02 | 2.11 | 2.11 | -6.64% | 160,672 |
| Nov 3, 2025 | 2.30 | 2.35 | 2.22 | 2.26 | 2.26 | -3.83% | 83,074 |
| Oct 31, 2025 | 2.35 | 2.42 | 2.30 | 2.35 | 2.35 | 4.91% | 96,429 |
| Oct 30, 2025 | 2.42 | 2.42 | 2.23 | 2.24 | 2.24 | -7.44% | 195,910 |
| Oct 29, 2025 | 2.53 | 2.59 | 2.36 | 2.42 | 2.42 | -2.02% | 174,524 |
| Oct 28, 2025 | 2.69 | 2.69 | 2.45 | 2.47 | 2.47 | -6.44% | 163,503 |
| Oct 27, 2025 | 2.72 | 2.73 | 2.56 | 2.64 | 2.64 | 1.93% | 235,918 |
| Oct 24, 2025 | 2.43 | 2.68 | 2.43 | 2.59 | 2.59 | 7.02% | 215,178 |
| Oct 23, 2025 | 2.40 | 2.45 | 2.38 | 2.42 | 2.42 | 0.83% | 79,679 |
| Oct 22, 2025 | 2.52 | 2.54 | 2.33 | 2.40 | 2.40 | -5.88% | 276,590 |
| Oct 21, 2025 | 2.56 | 2.64 | 2.53 | 2.55 | 2.55 | -1.16% | 92,667 |
| Oct 20, 2025 | 2.62 | 2.70 | 2.55 | 2.58 | 2.58 | 1.98% | 185,210 |
| Oct 17, 2025 | 2.56 | 2.57 | 2.49 | 2.53 | 2.53 | -1.56% | 98,359 |
| Oct 16, 2025 | 2.71 | 2.77 | 2.50 | 2.57 | 2.57 | -4.81% | 188,654 |
| Oct 15, 2025 | 2.79 | 2.89 | 2.66 | 2.70 | 2.70 | -4.59% | 236,776 |
| Oct 14, 2025 | 2.75 | 2.84 | 2.55 | 2.83 | 2.83 | 1.80% | 246,368 |