BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
1.260
+0.020 (1.61%)
At close: Apr 28, 2026, 4:00 PM EDT
1.170
-0.090 (-7.14%)
After-hours: Apr 28, 2026, 7:41 PM EDT
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.23 | 1.29 | 1.16 | 1.26 | 1.26 | 1.61% | 73,185 |
| Apr 27, 2026 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -6.77% | 93,201 |
| Apr 24, 2026 | 1.30 | 1.38 | 1.25 | 1.33 | 1.33 | 3.10% | 263,998 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.28 | 1.29 | 1.29 | -3.01% | 83,840 |
| Apr 22, 2026 | 1.27 | 1.38 | 1.25 | 1.33 | 1.33 | 5.56% | 77,521 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 33,153 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.21 | 1.30 | 1.30 | -1.52% | 133,578 |
| Apr 17, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 4.76% | 117,799 |
| Apr 16, 2026 | 1.27 | 1.29 | 1.20 | 1.26 | 1.26 | 1.61% | 99,554 |
| Apr 15, 2026 | 1.18 | 1.24 | 1.14 | 1.24 | 1.24 | 7.83% | 79,417 |
| Apr 14, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 77,870 |
| Apr 13, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 70,265 |
| Apr 10, 2026 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | - | 57,543 |
| Apr 9, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 33,848 |
| Apr 8, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 4.50% | 67,909 |
| Apr 7, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -5.13% | 119,062 |
| Apr 6, 2026 | 1.19 | 1.23 | 1.10 | 1.17 | 1.17 | -2.50% | 1,244,212 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 13,943 |
| Apr 1, 2026 | 1.13 | 1.22 | 1.11 | 1.21 | 1.21 | 8.04% | 49,766 |
| Mar 31, 2026 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | 3.70% | 39,318 |
| Mar 30, 2026 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -0.92% | 135,599 |
| Mar 27, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 40,792 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -6.61% | 75,623 |
| Mar 25, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | -1.63% | 92,006 |
| Mar 24, 2026 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 29,340 |
| Mar 23, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 66,490 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 19,572 |
| Mar 19, 2026 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | -2.22% | 18,280 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.17% | 45,498 |
| Mar 17, 2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 2.60% | 70,900 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | 1.89% | 88,194 |
| Mar 13, 2026 | 1.42 | 1.44 | 1.30 | 1.32 | 1.32 | 5.60% | 151,991 |
| Mar 12, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | -2.34% | 20,953 |
| Mar 11, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 36,175 |
| Mar 10, 2026 | 1.31 | 1.33 | 1.25 | 1.31 | 1.31 | - | 58,081 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -4.38% | 69,531 |
| Mar 6, 2026 | 1.33 | 1.49 | 1.27 | 1.37 | 1.37 | 0.74% | 171,586 |
| Mar 5, 2026 | 1.37 | 1.40 | 1.29 | 1.36 | 1.36 | - | 64,899 |
| Mar 4, 2026 | 1.30 | 1.50 | 1.30 | 1.36 | 1.36 | 5.43% | 253,909 |
| Mar 3, 2026 | 1.24 | 1.30 | 1.18 | 1.29 | 1.29 | 2.38% | 61,872 |
| Mar 2, 2026 | 1.18 | 1.30 | 1.14 | 1.26 | 1.26 | 1.61% | 67,676 |
| 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 |