Skip to main content
Bit Origin Ltd (BTOG)
NASDAQ: BTOG · Real-Time Price · USD
2.100
+0.100 (5.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.020
-0.080 (-3.81%)
After-hours: Apr 28, 2026, 7:38 PM EDT

Bit Origin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.962.101.962.102.105.00%103,102
Apr 27, 20261.992.071.932.002.00-0.50%99,840
Apr 24, 20261.972.071.892.012.01-123,726
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
Feb 2, 20263.783.862.582.782.78-31.19%383,622
Jan 30, 20264.034.663.704.044.041.00%295,336
Jan 29, 20263.944.423.654.004.00-219,671
Jan 28, 20263.934.223.934.004.002.83%62,080
Jan 27, 20264.054.193.503.893.89-3.71%97,063
Jan 26, 20264.264.363.894.044.04-8.18%75,158
Jan 23, 20264.594.784.404.404.40-4.97%62,003
Jan 22, 20265.005.194.624.634.63-3.74%101,131
Jan 21, 20265.065.964.524.814.81-4.94%183,361
Jan 20, 20265.125.423.395.065.06-8.53%356,791
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