tiprankstipranks
Bit Digital (BTBT)
NASDAQ:BTBT
US Market
BTBT
Bit Digital
RESEARCH TOOLSreports

Bit Digital (BTBT) Historical Prices

3,092 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.31
1.39
1.30
1.34
1.34
+0.75%
16,571,730
0.73
Apr 08, 2026
1.41
1.44
1.32
1.33
1.33
+1.53%
20,718,430
0.90
Apr 07, 2026
1.34
1.34
1.28
1.31
1.31
-3.68%
21,949,561
0.94
Apr 06, 2026
1.38
1.42
1.36
1.36
1.36
-0.73%
15,203,540
0.64
Apr 03, 2026
1.31
1.38
1.28
1.37
1.37
0.00%
0
0.00
Apr 02, 2026
1.31
1.38
1.28
1.37
1.37
-0.72%
16,817,439
0.69
Apr 01, 2026
1.35
1.41
1.33
1.38
1.38
+5.34%
15,956,200
0.64
Mar 31, 2026
1.27
1.34
1.26
1.31
1.31
+3.56%
18,201,070
0.73
Mar 30, 2026
1.34
1.35
1.25
1.27
1.27
-3.44%
11,884,670
0.47
Mar 27, 2026
1.39
1.40
1.29
1.31
1.31
-9.03%
11,980,900
0.47
Mar 26, 2026
1.55
1.56
1.42
1.44
1.44
-9.43%
17,462,631
0.68
Mar 25, 2026
1.59
1.64
1.57
1.59
1.59
+2.58%
13,831,530
0.54
Mar 24, 2026
1.57
1.59
1.51
1.55
1.55
-1.27%
20,049,289
0.78
Mar 23, 2026
1.53
1.61
1.53
1.57
1.57
+1.29%
13,147,010
0.51
Mar 20, 2026
1.60
1.64
1.50
1.55
1.55
-3.73%
26,835,420
1.03
Mar 19, 2026
1.58
1.64
1.53
1.61
1.61
-0.62%
14,399,940
0.55
Mar 18, 2026
1.65
1.67
1.60
1.62
1.62
-2.99%
18,650,641
0.71
Mar 17, 2026
1.67
1.70
1.64
1.67
1.67
-0.60%
15,839,410
0.59
Mar 16, 2026
1.70
1.72
1.61
1.68
1.68
+4.02%
20,616,400
0.77
Mar 13, 2026
1.67
1.72
1.60
1.62
1.62
-0.31%
15,976,300
0.59
Mar 12, 2026
1.62
1.65
1.58
1.62
1.62
-0.61%
12,108,780
0.44
Mar 11, 2026
1.66
1.72
1.63
1.63
1.63
-1.81%
18,486,840
0.67
Mar 10, 2026
1.69
1.72
1.64
1.66
1.66
-0.60%
24,330,859
0.88
Mar 09, 2026
1.62
1.69
1.59
1.67
1.67
+3.09%
16,901,830
0.61
Mar 06, 2026
1.68
1.70
1.59
1.62
1.62
-5.81%
21,326,119
0.77
Mar 05, 2026
1.82
1.84
1.69
1.72
1.72
-7.53%
20,801,359
0.74
Mar 04, 2026
1.76
1.90
1.75
1.86
1.86
+11.38%
23,999,240
0.85
Mar 03, 2026
1.70
1.74
1.66
1.67
1.67
-5.65%
17,638,820
0.62
Mar 02, 2026
1.62
1.79
1.62
1.77
1.77
+5.99%
21,209,520
0.73
Feb 27, 2026
1.73
1.75
1.66
1.67
1.67
-6.18%
20,603,260
0.71
Feb 26, 2026
1.82
1.83
1.72
1.78
1.78
-1.66%
21,467,020
0.73
Feb 25, 2026
1.75
1.84
1.71
1.81
1.81
+7.74%
24,332,340
0.82
Feb 24, 2026
1.64
1.76
1.63
1.68
1.68
+1.20%
18,799,641
0.63
Feb 23, 2026
1.61
1.67
1.58
1.66
1.66
+1.22%
23,395,430
0.77
Feb 20, 2026
1.66
1.73
1.63
1.64
1.64
-2.38%
23,898,750
0.79
Feb 19, 2026
1.61
1.69
1.57
1.68
1.68
+3.07%
22,406,289
0.73
Feb 18, 2026
1.70
1.77
1.62
1.63
1.63
-4.68%
27,132,029
0.88
Feb 17, 2026
1.72
1.74
1.63
1.71
1.71
-2.84%
26,733,000
0.87
Feb 16, 2026
1.74
1.85
1.70
1.76
1.76
0.00%
0
0.00
Feb 13, 2026
1.74
1.85
1.70
1.76
1.76
+3.53%
19,748,000
0.63
Feb 12, 2026
1.79
1.80
1.65
1.70
1.70
-3.95%
23,304,211
0.74
Feb 11, 2026
1.75
1.79
1.64
1.77
1.77
-2.21%
32,438,789
1.02
Feb 10, 2026
1.78
1.82
1.73
1.74
1.74
-3.87%
24,588,100
0.77
Feb 09, 2026
1.76
1.87
1.75
1.81
1.81
+0.56%
34,445,633
1.07
Feb 06, 2026
1.59
1.82
1.58
1.80
1.80
+19.60%
30,042,250
0.93
Feb 05, 2026
1.70
1.74
1.49
1.51
1.51
-14.97%
30,993,260
0.96
Feb 04, 2026
1.89
1.90
1.75
1.77
1.77
-8.29%
34,785,398
1.06
Feb 03, 2026
1.95
2.04
1.83
1.93
1.93
-0.52%
36,279,449
1.11
Feb 02, 2026
1.96
2.03
1.92
1.94
1.94
-4.43%
31,947,779
0.97
Jan 30, 2026
2.07
2.10
1.98
2.03
2.03
-3.79%
28,849,721
0.88
Rows:
50