Skip to main content
Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
1.630
-0.050 (-2.98%)
At close: Jun 26, 2026, 4:00 PM EDT
1.650
+0.020 (1.23%)
After-hours: Jun 26, 2026, 7:51 PM EDT

Bit Origin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.691.731.631.631.63-2.98%32,551
Jun 25, 20261.791.811.651.681.68-5.08%63,360
Jun 24, 20261.871.961.771.771.77-6.84%63,279
Jun 23, 20261.871.981.821.901.90-3.06%55,332
Jun 22, 20261.902.051.901.961.963.16%79,616
Jun 18, 20261.931.981.871.901.90-66,301
Jun 17, 20262.032.081.891.901.90-8.21%59,840
Jun 16, 20262.132.142.012.072.07-2.82%87,279
Jun 15, 20261.972.201.972.132.135.45%109,570
Jun 12, 20261.842.091.842.022.028.02%258,345
Jun 11, 20261.731.881.691.871.875.06%78,536
Jun 10, 20261.651.811.651.781.785.33%106,356
Jun 9, 20261.831.991.661.691.69-0.59%1,822,338
Jun 8, 20261.641.741.571.701.704.29%124,016
Jun 5, 20261.771.771.601.631.63-10.44%230,340
Jun 4, 20261.761.891.711.821.824.60%52,140
Jun 3, 20261.801.831.691.741.74-4.40%26,282
Jun 2, 20261.711.901.701.821.826.43%121,323
Jun 1, 20261.741.751.631.711.71-3.39%69,743
May 29, 20261.801.861.731.771.774.12%232,190
May 28, 20261.701.731.651.701.700.59%391,203
May 27, 20261.691.721.671.691.69-1.17%28,886
May 26, 20261.731.741.691.711.71-40,282
May 22, 20261.851.871.681.711.71-3.12%80,468
May 21, 20261.711.801.701.771.773.82%27,942
May 20, 20261.631.781.631.701.703.03%46,836
May 19, 20261.661.671.591.651.65-55,951
May 18, 20261.771.771.601.651.65-8.84%85,453
May 15, 20261.891.891.751.811.81-3.72%48,067
May 14, 20261.741.931.661.881.889.94%258,746
May 13, 20261.711.761.681.711.71-1.16%34,802
May 12, 20261.791.791.641.731.73-4.95%89,040
May 11, 20261.901.901.761.821.82-5.21%61,912
May 8, 20262.062.061.821.921.92-5.88%130,795
May 7, 20262.092.112.032.042.04-3.77%32,458
May 6, 20262.142.202.042.122.12-2.30%52,246
May 5, 20262.192.222.142.172.17-2.69%42,603
May 4, 20262.172.292.132.232.230.45%78,428
May 1, 20262.122.232.032.222.222.78%60,988
Apr 30, 20262.042.171.982.162.16-0.46%52,174
Apr 29, 20262.052.182.012.172.173.33%104,695
Apr 28, 20261.962.101.962.102.105.00%103,535
Apr 27, 20261.992.071.932.002.00-0.50%99,940
Apr 24, 20261.972.071.892.012.01-125,414
Apr 23, 20262.062.081.752.012.01-5.63%408,238
Apr 22, 20262.122.302.072.132.131.43%309,269
Apr 21, 20262.122.252.102.102.10-2.33%171,716
Apr 20, 20262.222.332.142.152.15-9.66%336,250
Apr 17, 20262.572.582.222.382.38-8.46%780,371
Apr 16, 20263.875.352.232.602.60-5.97%30,224,756
Apr 15, 20263.063.112.622.772.77-9.64%65,163
Apr 14, 20262.983.102.843.063.065.88%49,945
Apr 13, 20262.593.022.592.892.8914.23%67,654
Apr 10, 20262.522.592.422.532.534.55%68,562
Apr 9, 20262.452.522.362.422.421.26%10,470
Apr 8, 20262.492.582.332.392.392.14%24,903
Apr 7, 20262.322.392.302.342.34-0.85%12,162
Apr 6, 20262.342.592.322.362.363.51%23,388
Apr 2, 20262.162.322.162.282.281.79%6,839
Apr 1, 20262.252.392.212.242.24-13,341
Mar 31, 20262.122.332.102.242.245.66%16,262
Mar 30, 20262.272.282.122.122.12-4.07%13,940
Mar 27, 20262.352.352.202.212.21-7.92%30,819
Mar 26, 20262.452.602.322.402.40-3.23%35,419
Mar 25, 20262.442.692.442.482.482.48%39,925
Mar 24, 20262.552.602.342.422.422.11%15,717
Mar 23, 20262.422.492.372.372.37-35,202
Mar 20, 20262.452.452.352.372.37-3.66%11,469
Mar 19, 20262.402.522.272.462.46-37,416
Mar 18, 20262.652.672.462.462.46-8.89%24,652
Mar 17, 20262.492.742.462.702.708.00%50,071
Mar 16, 20262.622.652.472.502.50-2.04%65,654
Mar 13, 20262.882.932.552.552.55-4.78%89,602
Mar 12, 20262.692.782.592.682.68-2.19%30,016
Mar 11, 20262.732.862.502.742.741.11%45,214
Mar 10, 20262.993.002.392.712.71-9.06%73,096
Mar 9, 20262.453.002.422.982.9817.79%77,178
Mar 6, 20262.452.812.372.532.533.27%77,333
Mar 5, 20263.153.402.442.452.45-21.47%166,378
Mar 4, 20262.533.202.403.123.1236.84%473,882
Mar 3, 20262.402.402.272.282.28-8.06%24,143
Mar 2, 20262.372.642.142.482.48-1.98%39,566
Feb 27, 20262.572.602.452.532.53-4.89%25,850
Feb 26, 20262.692.692.582.662.660.95%11,417
Feb 25, 20262.792.812.562.642.643.74%50,242
Feb 24, 20262.522.682.462.542.541.20%19,495
Feb 23, 20262.632.702.382.512.51-7.72%30,302
Feb 20, 20262.742.872.672.722.72-0.73%61,263
Feb 19, 20262.762.972.702.742.74-1.79%58,510
Feb 18, 20262.702.812.592.792.792.20%24,319
Feb 17, 20262.782.832.612.732.73-4.21%22,700
Feb 13, 20262.822.852.732.852.854.01%30,181
Feb 12, 20262.932.972.492.742.74-5.84%95,098
Feb 11, 20263.053.052.822.912.91-76,755
Feb 10, 20262.913.192.852.912.91-94,542
Feb 9, 20262.833.312.682.912.913.93%192,711
Feb 6, 20262.803.102.722.802.805.66%180,003
Feb 5, 20262.762.802.562.652.65-6.69%59,310
Feb 4, 20262.713.132.502.842.842.16%117,127
Feb 3, 20262.782.892.502.782.78-135,820