Skip to main content
BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
1.860
-0.040 (-2.11%)
At close: Dec 5, 2025, 4:00 PM EST
1.920
+0.060 (3.23%)
After-hours: Dec 5, 2025, 7:55 PM EST

BTC Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.921.991.821.861.86-2.11%59,909
Dec 4, 20251.901.961.861.901.90-4.04%65,598
Dec 3, 20251.851.981.811.981.989.39%133,451
Dec 2, 20251.851.901.781.811.81-0.55%76,737
Dec 1, 20251.741.851.741.821.82-2.67%67,580
Nov 28, 20251.941.961.841.871.87-1.06%78,028
Nov 26, 20251.791.901.741.891.897.39%114,042
Nov 25, 20251.741.781.711.761.76-30,043
Nov 24, 20251.721.791.701.761.764.14%55,860
Nov 21, 20251.681.731.621.691.691.20%83,790
Nov 20, 20251.661.801.661.671.670.60%134,641
Nov 19, 20251.731.741.591.661.66-6.21%138,439
Nov 18, 20251.601.801.571.771.779.26%263,656
Nov 17, 20251.751.751.601.621.62-6.90%121,314
Nov 14, 20251.791.841.701.741.74-5.43%137,881
Nov 13, 20251.931.971.801.841.84-6.60%118,750
Nov 12, 20252.002.041.931.971.97-1.01%108,065
Nov 11, 20252.042.071.951.991.99-2.45%68,699
Nov 10, 20252.052.101.962.042.042.51%80,816
Nov 7, 20251.912.031.891.991.99-0.50%201,461
Nov 6, 20252.192.191.972.002.00-8.26%208,297
Nov 5, 20252.062.192.052.182.183.32%91,011
Nov 4, 20252.202.332.022.112.11-6.64%160,672
Nov 3, 20252.302.352.222.262.26-3.83%83,074
Oct 31, 20252.352.422.302.352.354.91%96,429
Oct 30, 20252.422.422.232.242.24-7.44%195,910
Oct 29, 20252.532.592.362.422.42-2.02%174,524
Oct 28, 20252.692.692.452.472.47-6.44%163,503
Oct 27, 20252.722.732.562.642.641.93%235,918
Oct 24, 20252.432.682.432.592.597.02%215,178
Oct 23, 20252.402.452.382.422.420.83%79,679
Oct 22, 20252.522.542.332.402.40-5.88%276,590
Oct 21, 20252.562.642.532.552.55-1.16%92,667
Oct 20, 20252.622.702.552.582.581.98%185,210
Oct 17, 20252.562.572.492.532.53-1.56%98,359
Oct 16, 20252.712.772.502.572.57-4.81%188,654
Oct 15, 20252.792.892.662.702.70-4.59%236,776
Oct 14, 20252.752.842.552.832.831.80%246,368
Oct 13, 20252.722.792.652.782.782.96%236,118
Oct 10, 20252.953.102.692.702.70-7.22%508,955
Oct 9, 20252.973.122.892.912.91-2.68%354,065
Oct 8, 20252.863.072.862.992.994.91%444,027
Oct 7, 20252.993.102.822.852.85-7.47%421,247
Oct 6, 20253.063.102.933.083.083.36%699,462
Oct 3, 20252.883.002.762.982.983.11%757,098
Oct 2, 20252.902.932.752.892.892.12%334,504
Oct 1, 20252.762.902.752.832.832.91%258,269
Sep 30, 20252.792.792.692.752.75-0.36%92,095
Sep 29, 20252.702.802.682.762.762.99%131,952
Sep 26, 20252.652.722.622.682.68-1.11%82,441
Sep 25, 20252.722.752.602.712.71-4.24%176,861
Sep 24, 20252.672.832.672.832.836.79%219,637
Sep 23, 20252.782.832.612.652.65-4.68%153,429
Sep 22, 20252.782.862.702.782.78-3.81%224,767
Sep 19, 20252.942.962.842.892.89-0.69%163,249
Sep 18, 20252.852.972.812.912.914.30%249,158
Sep 17, 20252.922.972.752.792.79-6.06%286,294
Sep 16, 20252.813.072.762.972.974.21%360,103
Sep 15, 20252.832.872.682.852.851.79%347,816
Sep 12, 20252.692.922.652.802.803.70%458,325
Sep 11, 20252.592.722.582.702.705.88%174,263
Sep 10, 20252.542.672.542.552.55-1.16%182,636
Sep 9, 20252.452.582.442.582.582.38%147,765
Sep 8, 20252.532.572.502.522.522.44%123,808
Sep 5, 20252.422.552.422.462.461.65%93,429
Sep 4, 20252.482.502.372.422.42-2.81%172,603
Sep 3, 20252.542.592.462.492.49-0.80%109,065
Sep 2, 20252.572.592.472.512.51-1.95%97,179
Aug 29, 20252.512.572.492.562.56-85,717
Aug 28, 20252.652.702.562.562.56-2.66%150,788
Aug 27, 20252.712.732.622.632.63-0.75%115,682
Aug 26, 20252.672.702.602.652.651.15%99,916
Aug 25, 20252.642.692.592.622.62-2.24%99,981
Aug 22, 20252.502.742.502.682.685.10%163,130
Aug 21, 20252.502.612.502.552.55-0.78%58,917
Aug 20, 20252.472.632.472.572.573.21%123,793
Aug 19, 20252.512.542.432.492.49-3.49%167,340
Aug 18, 20252.452.632.352.582.585.31%302,529
Aug 15, 20252.632.672.412.452.45-7.55%310,867
Aug 14, 20252.752.792.602.652.65-5.36%270,698
Aug 13, 20252.792.842.722.802.800.36%313,401
Aug 12, 20252.712.802.652.792.795.48%179,497
Aug 11, 20252.722.882.632.652.65-0.56%602,186
Aug 8, 20252.792.792.642.662.66-3.62%143,563
Aug 7, 20252.762.832.682.762.764.55%206,291
Aug 6, 20252.702.742.642.642.64-3.65%106,794
Aug 5, 20252.772.792.672.742.74-1.08%155,189
Aug 4, 20252.522.782.522.772.7710.36%235,299
Aug 1, 20252.442.662.402.512.51-5.28%391,721
Jul 31, 20252.712.842.632.652.65-3.64%243,943
Jul 30, 20252.782.882.702.752.75-0.36%323,559
Jul 29, 20252.952.952.702.762.76-6.12%617,289
Jul 28, 20253.053.062.932.942.94-3.61%594,488
Jul 25, 20253.113.163.053.053.05-3.48%341,021
Jul 24, 20253.083.253.033.163.162.93%431,785
Jul 23, 20253.113.183.023.073.07-2.54%402,361
Jul 22, 20253.213.263.003.153.15-1.87%772,048
Jul 21, 20253.443.643.183.213.21-4.46%1,714,460
Jul 18, 20253.503.683.293.363.36-2.33%1,728,547
Jul 17, 20253.813.833.203.443.44-0.86%4,421,198