Skip to main content
BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
0.740
-0.400 (-35.09%)
At close: Jun 26, 2026, 4:00 PM EDT
0.769
+0.029 (3.92%)
After-hours: Jun 26, 2026, 7:23 PM EDT

BTC Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.980.980.720.740.74-35.09%1,411,338
Jun 25, 20261.211.231.141.141.14-5.00%67,943
Jun 24, 20261.271.271.201.201.20-6.98%50,371
Jun 23, 20261.241.301.221.291.290.78%47,158
Jun 22, 20261.281.321.261.281.280.79%86,402
Jun 18, 20261.271.321.261.271.27-0.78%91,291
Jun 17, 20261.251.291.211.281.28-97,282
Jun 16, 20261.361.361.211.281.28-6.57%180,665
Jun 15, 20261.281.421.261.371.3710.48%256,210
Jun 12, 20261.321.321.201.241.24-6.06%190,115
Jun 11, 20261.241.321.191.321.326.02%203,312
Jun 10, 20261.341.381.241.251.25-7.09%346,399
Jun 9, 20261.281.481.211.341.3415.52%4,013,355
Jun 8, 20261.121.211.101.161.167.41%378,657
Jun 5, 20261.101.101.081.081.08-1.82%107,335
Jun 4, 20261.101.121.091.101.10-53,746
Jun 3, 20261.151.201.091.101.10-4.35%69,429
Jun 2, 20261.201.211.151.151.15-3.36%111,253
Jun 1, 20261.121.221.121.191.194.39%226,646
May 29, 20261.131.171.121.141.141.79%57,459
May 28, 20261.131.141.091.121.12-47,358
May 27, 20261.131.151.121.121.12-1.75%25,295
May 26, 20261.111.181.101.141.143.64%69,070
May 22, 20261.121.121.091.101.10-0.90%38,944
May 21, 20261.091.121.091.111.11-46,802
May 20, 20261.141.151.101.111.111.83%26,698
May 19, 20261.101.111.081.091.09-1.80%49,647
May 18, 20261.101.111.101.111.11-48,083
May 15, 20261.171.171.101.111.11-5.13%84,843
May 14, 20261.141.201.111.171.173.54%57,862
May 13, 20261.131.151.111.131.13-0.88%37,949
May 12, 20261.201.201.121.141.14-4.36%72,618
May 11, 20261.221.221.191.191.19-2.30%63,208
May 8, 20261.271.271.201.221.22-1.61%32,942
May 7, 20261.241.251.221.241.24-28,120
May 6, 20261.301.331.241.241.24-2.36%49,036
May 5, 20261.301.301.251.271.27-2.31%40,126
May 4, 20261.251.301.221.301.305.69%133,268
May 1, 20261.221.261.181.231.23-54,750
Apr 30, 20261.151.241.151.231.232.50%45,706
Apr 29, 20261.241.241.161.201.20-4.76%49,744
Apr 28, 20261.231.291.161.261.261.61%73,406
Apr 27, 20261.311.311.221.241.24-6.77%94,422
Apr 24, 20261.301.381.251.331.333.10%263,998
Apr 23, 20261.391.391.281.291.29-3.01%83,840
Apr 22, 20261.271.381.251.331.335.56%77,521
Apr 21, 20261.321.321.231.261.26-3.08%33,153
Apr 20, 20261.311.311.211.301.30-1.52%133,578
Apr 17, 20261.301.331.291.321.324.76%117,799
Apr 16, 20261.271.291.201.261.261.61%99,554
Apr 15, 20261.181.241.141.241.247.83%79,417
Apr 14, 20261.151.181.131.151.15-0.86%77,870
Apr 13, 20261.101.161.101.161.162.65%70,265
Apr 10, 20261.121.161.101.131.13-57,543
Apr 9, 20261.101.161.101.131.13-2.59%33,848
Apr 8, 20261.131.181.131.161.164.50%67,909
Apr 7, 20261.121.131.101.111.11-5.13%119,062
Apr 6, 20261.191.231.101.171.17-2.50%1,244,212
Apr 2, 20261.191.201.171.201.20-0.83%13,943
Apr 1, 20261.131.221.111.211.218.04%49,766
Mar 31, 20261.121.141.091.121.123.70%39,318
Mar 30, 20261.131.161.071.081.08-0.92%135,599
Mar 27, 20261.131.141.081.091.09-3.54%40,792
Mar 26, 20261.191.191.121.131.13-6.61%75,623
Mar 25, 20261.181.221.161.211.21-1.63%92,006
Mar 24, 20261.281.301.221.231.23-4.65%29,340
Mar 23, 20261.261.321.251.291.290.78%66,490
Mar 20, 20261.331.351.271.281.28-3.03%19,572
Mar 19, 20261.321.331.281.321.32-2.22%18,280
Mar 18, 20261.381.381.301.351.35-2.17%45,498
Mar 17, 20261.351.401.321.381.382.60%70,900
Mar 16, 20261.361.361.261.351.351.89%88,194
Mar 13, 20261.421.441.301.321.325.60%151,991
Mar 12, 20261.231.271.231.251.25-2.34%20,953
Mar 11, 20261.301.311.271.281.28-2.29%36,175
Mar 10, 20261.311.331.251.311.31-58,081
Mar 9, 20261.361.361.251.311.31-4.38%69,531
Mar 6, 20261.331.491.271.371.370.74%171,586
Mar 5, 20261.371.401.291.361.36-64,899
Mar 4, 20261.301.501.301.361.365.43%253,909
Mar 3, 20261.241.301.181.291.292.38%61,872
Mar 2, 20261.181.301.141.261.261.61%67,676
Feb 27, 20261.301.301.171.241.24-4.62%57,055
Feb 26, 20261.301.321.251.301.30-1.52%20,974
Feb 25, 20261.291.371.241.321.323.94%86,147
Feb 24, 20261.151.351.121.271.278.55%103,170
Feb 23, 20261.171.231.161.171.17-1.68%33,442
Feb 20, 20261.181.211.171.191.190.85%21,818
Feb 19, 20261.161.191.161.181.18-0.84%12,198
Feb 18, 20261.191.241.181.191.19-0.83%18,841
Feb 17, 20261.251.281.181.201.20-4.00%25,355
Feb 13, 20261.191.281.191.251.257.76%69,827
Feb 12, 20261.191.201.131.161.16-2.52%23,787
Feb 11, 20261.231.251.161.191.19-4.80%41,052
Feb 10, 20261.241.331.241.251.250.81%35,836
Feb 9, 20261.261.261.191.241.24-0.80%52,037
Feb 6, 20261.181.261.131.251.2515.74%136,663
Feb 5, 20261.181.201.071.081.08-12.20%152,469
Feb 4, 20261.241.251.141.231.23-2.38%114,327
Feb 3, 20261.321.341.201.261.26-6.67%120,628