Skip to main content
Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
2.980
+0.450 (17.79%)
At close: Mar 9, 2026, 4:00 PM EDT
2.870
-0.110 (-3.69%)
After-hours: Mar 9, 2026, 5:00 PM EDT

Bit Origin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.452.832.422.93-15.81%72,447
Mar 6, 20262.452.812.372.532.533.27%76,540
Mar 5, 20263.153.402.442.452.45-21.47%162,955
Mar 4, 20262.533.202.403.123.1236.84%456,112
Mar 3, 20262.402.402.272.282.28-8.06%21,951
Mar 2, 20262.372.642.142.482.48-1.98%39,523
Feb 27, 20262.572.602.452.532.53-4.89%23,993
Feb 26, 20262.692.692.582.662.660.95%10,709
Feb 25, 20262.792.812.562.642.643.74%47,376
Feb 24, 20262.522.682.462.542.541.20%19,329
Feb 23, 20262.632.702.382.512.51-7.72%29,937
Feb 20, 20262.742.872.672.722.72-0.73%61,252
Feb 19, 20262.762.972.702.742.74-1.79%58,456
Feb 18, 20262.702.812.592.792.792.20%24,318
Feb 17, 20262.782.832.612.732.73-4.21%22,700
Feb 13, 20262.822.852.732.852.854.01%29,680
Feb 12, 20262.932.972.492.742.74-5.84%94,593
Feb 11, 20263.053.052.822.912.91-76,558
Feb 10, 20262.913.192.852.912.91-93,093
Feb 9, 20262.833.312.682.912.913.93%192,711
Feb 6, 20262.803.102.722.802.805.66%175,518
Feb 5, 20262.762.802.562.652.65-6.69%50,213
Feb 4, 20262.713.132.502.842.842.16%110,585
Feb 3, 20262.782.892.502.782.78-133,653
Feb 2, 20263.783.862.582.782.78-31.19%266,300
Jan 30, 20264.034.663.704.044.041.00%295,266
Jan 29, 20263.944.423.654.004.00-218,940
Jan 28, 20263.934.223.934.004.002.83%61,841
Jan 27, 20264.054.193.503.893.89-3.71%95,767
Jan 26, 20264.264.363.894.044.04-8.18%74,658
Jan 23, 20264.594.784.404.404.40-4.97%61,737
Jan 22, 20265.005.194.624.634.63-3.74%96,317
Jan 21, 20265.065.964.524.814.81-4.94%179,978
Jan 20, 20265.125.423.395.065.06-8.53%353,184
Jan 16, 20266.186.434.935.535.53-19.83%218,660
Jan 15, 202611.8811.886.316.906.90-41.24%351,419
Jan 14, 202611.4012.1211.3511.7411.742.84%40,360
Jan 13, 202610.9111.8610.8111.4211.425.31%41,563
Jan 12, 202611.1411.2510.8110.8410.840.33%15,683
Jan 9, 202610.9211.5310.8110.8110.81-3.69%18,003
Jan 8, 202611.6511.6510.9611.2211.22-3.81%18,087
Jan 7, 202611.4911.8211.4011.6611.660.78%17,345
Jan 6, 202612.4212.5610.9811.5711.57-6.81%32,496
Jan 5, 202612.0012.7311.4012.4212.4211.71%74,216
Jan 2, 20269.7811.389.7811.1211.127.73%46,674
Dec 31, 202510.4711.139.6110.3210.32-3.59%40,246
Dec 30, 202510.6211.2510.4610.7010.701.88%29,878
Dec 29, 202510.8012.4910.4410.5110.51-1.74%57,093
Dec 26, 202511.0111.2510.4210.6910.69-2.30%21,038
Dec 24, 202511.4011.9110.8710.9410.94-6.46%20,879
Dec 23, 202512.8512.8511.4911.7011.70-7.14%18,080
Dec 22, 202513.0013.4912.5912.6012.60-3.09%15,541
Dec 19, 202512.9113.5012.8213.0013.002.07%10,914
Dec 18, 202512.4213.7912.4212.7412.741.38%25,855
Dec 17, 202512.6013.4712.5012.5612.56-2.15%15,793
Dec 16, 202512.0013.1912.0012.8412.840.23%14,752
Dec 15, 202514.5415.0012.7612.8112.81-13.91%23,931
Dec 12, 202515.1116.0714.5514.8814.88-5.56%21,574
Dec 11, 202515.9716.0815.3415.7615.76-1.32%6,182
Dec 10, 202516.2016.2015.3415.9715.97-1.48%13,139
Dec 9, 202515.1016.4815.0916.2116.210.82%16,630
Dec 8, 202516.5016.5015.0916.0716.07-0.74%16,178
Dec 5, 202516.2016.5415.9116.1916.19-3.54%6,978
Dec 4, 202515.6516.7915.6516.7916.795.47%15,381
Dec 3, 202515.7116.5015.5915.9215.921.30%17,681
Dec 2, 202515.3616.3615.3615.7115.712.30%26,087
Dec 1, 202515.0016.0515.0015.3615.36-6.06%18,132
Nov 28, 202516.5516.6216.1816.3516.353.61%14,315
Nov 26, 202514.7016.1214.7015.7815.786.01%26,567
Nov 25, 202515.0015.0014.1614.8914.89-3.46%14,723
Nov 24, 202515.3615.5414.7715.4215.428.26%24,027
Nov 21, 202513.4014.8312.0014.2414.244.03%31,191
Nov 20, 202515.9915.9913.2013.6913.69-9.30%26,652
Nov 19, 202515.9516.4915.0715.1015.10-7.40%13,814
Nov 18, 202514.5516.7914.5516.3016.308.68%15,189
Nov 17, 202516.2016.9614.9315.0015.00-8.99%29,856
Nov 14, 202516.0217.1215.2116.4816.48-2.66%22,692
Nov 13, 202518.1818.6016.2216.9316.93-6.90%35,741
Nov 12, 202518.5619.3218.1218.1918.190.87%22,631
Nov 11, 202517.6218.1217.6218.0318.030.17%13,162
Nov 10, 202518.7519.4817.4018.0018.00-4.00%22,532
Nov 7, 202516.8219.5816.2118.7518.756.62%50,623
Nov 6, 202518.3119.1717.1517.5917.59-8.95%30,412
Nov 5, 202517.7119.6116.9319.3119.319.90%37,569
Nov 4, 202519.2019.2817.4017.5717.57-11.67%49,869
Nov 3, 202521.4021.4019.7619.9019.90-6.64%33,063
Oct 31, 202520.7222.1920.4021.3121.316.96%40,983
Oct 30, 202522.0822.0819.5019.9319.93-9.93%47,903
Oct 29, 202522.5022.8521.4522.1222.12-2.69%37,649
Oct 28, 202523.4023.9922.7122.7322.73-3.98%48,451
Oct 27, 202524.7425.1923.1023.6823.68-4.41%53,215
Oct 24, 202524.8425.2023.4024.7724.771.93%55,371
Oct 23, 202522.8124.6022.2924.3024.3010.41%40,404
Oct 22, 202523.7023.7021.1222.0122.01-7.37%62,689
Oct 21, 202524.1824.7723.2823.7623.76-4.09%35,195
Oct 20, 202524.3525.2623.5324.7724.779.52%46,574
Oct 17, 202522.7123.6322.2022.6222.62-3.33%45,366
Oct 16, 202524.7825.4023.1923.4023.40-6.17%60,791
Oct 15, 202525.7926.1024.2824.9424.94-3.31%55,483
Oct 14, 202524.1826.0323.7325.7925.79-3.07%59,160