Bit Digital, Inc.

BTBT · NASDAQ

Prices in USD

Historical prices

Bit Digital, Inc. (BTBT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 20260.870.880.800.800.8047,910,100
Oct 29, 20260.930.960.900.930.9315,810,900
Oct 28, 20260.940.970.890.970.9726,825,600
Oct 27, 20260.860.930.840.920.9230,845,900
Oct 26, 20260.830.870.810.840.8419,470,900
Oct 23, 20260.900.940.850.850.8520,777,000
Oct 22, 20260.910.940.890.910.9114,605,900
Oct 21, 20260.940.970.900.940.9417,547,500
Oct 20, 20260.900.980.860.900.9028,158,900
Oct 19, 20261.011.010.910.910.9139,066,100
Oct 16, 20261.061.070.930.960.9646,806,600
Oct 15, 20261.051.101.001.081.0817,760,500
Oct 14, 20261.191.191.061.081.0819,763,300
Oct 13, 20261.221.261.181.211.2118,520,300
Oct 12, 20261.261.271.231.241.2422,368,300
Oct 9, 20261.401.401.281.291.299,594,400
Oct 8, 20261.451.451.311.361.3616,821,500
Oct 7, 20261.451.481.441.461.4614,048,300
Oct 6, 20261.561.611.511.521.5221,405,800
Oct 5, 20261.651.661.511.541.5418,970,300
Oct 2, 20261.701.761.601.631.6320,349,800
Oct 1, 20261.651.671.581.621.6214,955,700
Sep 30, 20261.721.731.631.631.6318,024,900
Sep 29, 20261.721.751.651.651.6518,387,300
Sep 28, 20261.741.801.681.681.6818,306,800