Dark

BTBT
Bit Digital, Inc.
stock NASDAQ

At Close

Mar 3, 2026 3:59:35 PM EST

1.67USD-5.367%(-0.10)17,605,474

1.64Bid 1.73Ask 0.09Spread

Pre-market

Mar 3, 2026 9:28:30 AM EST

1.70USD-3.955%(-0.07)74,705

After-hours

Mar 3, 2026 4:49:30 PM EST

1.68USD+0.299%(+0.01)110,570

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	1.7200	1.730000	1.6600	1.6700	-5.650%	17,605,474	0.000%
2026-03-02	1.6200	1.785000	1.6200	1.7700	+5.988%	21,209,524	-5.650%
2026-02-27	1.7300	1.750000	1.6600	1.6700	-6.180%	20,593,402	0.000%
2026-02-26	1.8200	1.830000	1.7200	1.7800	-1.657%	21,466,820	-6.180%
2026-02-25	1.7450	1.835000	1.7100	1.8100	+7.738%	24,331,925	-7.735%
2026-02-24	1.6400	1.759900	1.6301	1.6800	+1.205%	18,799,636	-0.595%
2026-02-23	1.6100	1.670000	1.5800	1.6600	+1.220%	23,395,230	+0.602%
2026-02-20	1.6600	1.730000	1.6300	1.6400	-2.381%	23,898,753	+1.829%
2026-02-19	1.6100	1.690000	1.5700	1.6800	+3.067%	22,401,246	-0.595%
2026-02-18	1.7000	1.770000	1.6200	1.6300	-4.678%	27,132,000	+2.454%
2026-02-17	1.7200	1.740000	1.6301	1.7100	-2.841%	26,732,780	-2.339%
2026-02-13	1.7400	1.849200	1.7000	1.7600	+3.529%	19,747,998	-5.114%
2026-02-12	1.7900	1.795000	1.6500	1.7000	-3.955%	23,303,950	-1.765%
2026-02-11	1.7500	1.785000	1.6400	1.7700	+1.724%	32,437,661	-5.650%
2026-02-10	1.7800	1.820000	1.7250	1.7400	-3.867%	24,587,706	-4.023%
2026-02-09	1.7550	1.870000	1.7500	1.8100	+0.556%	34,445,534	-7.735%
2026-02-06	1.5900	1.820000	1.5800	1.8000	+19.601%	30,042,246	-7.222%
2026-02-05	1.6950	1.740000	1.4900	1.5050	-14.972%	30,993,089	+10.963%
2026-02-04	1.8900	1.900000	1.7500	1.7700	-8.290%	34,851,056	-5.650%
2026-02-03	1.9500	2.040000	1.8300	1.9300	-0.515%	36,273,239	-13.472%
2026-02-02	1.9600	2.030000	1.9200	1.9400	-4.433%	31,947,784	-13.918%
2026-01-30	2.0650	2.099000	1.9800	2.0300	-3.791%	28,849,716	-17.734%
2026-01-29	2.1300	2.190000	2.0800	2.1100	-2.315%	35,067,545	-20.853%
2026-01-28	2.2400	2.260000	2.1250	2.1600	-2.703%	28,485,232	-22.685%
2026-01-27	2.1000	2.250000	2.0800	2.2200	+6.731%	31,839,132	-24.775%
2026-01-26	2.0800	2.129900	2.0200	2.0800	-1.422%	24,703,473	-19.712%
2026-01-23	2.1300	2.210000	2.0600	2.1100	0.000%	24,367,540	-20.853%
2026-01-22	2.2350	2.266200	2.1000	2.1100	-5.381%	23,480,973	-20.853%
2026-01-21	2.2150	2.370000	2.1100	2.2300	0.000%	33,768,751	-25.112%
2026-01-20	2.2300	2.330000	2.1700	2.2300	-5.907%	30,897,096	-25.112%
2026-01-16	2.3100	2.440000	2.2900	2.3700	+2.597%	33,518,084	-29.536%
2026-01-15	2.4200	2.420000	2.3100	2.3100	-2.532%	26,171,965	-27.706%
2026-01-14	2.4000	2.450000	2.2600	2.3700	+0.851%	47,606,954	-29.536%
2026-01-13	2.3150	2.380000	2.2850	2.3500	+3.524%	36,286,144	-28.936%
2026-01-12	2.1800	2.310000	2.1613	2.2700	+3.653%	32,164,568	-26.432%
2026-01-09	2.2200	2.320000	2.1700	2.1900	-0.905%	39,545,101	-23.744%
2026-01-08	2.1400	2.260000	2.1300	2.2100	+0.913%	33,898,965	-24.434%
2026-01-07	2.1700	2.220000	2.1100	2.1900	-0.455%	37,589,242	-23.744%
2026-01-06	2.2200	2.238700	2.0800	2.2000	-0.452%	34,012,980	-24.091%
2026-01-05	2.1100	2.240000	2.1100	2.2100	+8.333%	37,640,088	-24.434%
2026-01-02	1.9500	2.060000	1.9000	2.0400	+7.937%	34,864,131	-18.137%
2025-12-31	1.9200	1.970000	1.8600	1.8900	-2.073%	28,887,124	-11.640%
2025-12-30	2.0100	2.030000	1.9200	1.9300	-3.980%	39,331,075	-13.472%
2025-12-29	2.0200	2.120000	1.9900	2.0100	-1.951%	26,667,611	-16.915%
2025-12-26	2.1500	2.150000	2.0400	2.0500	-3.756%	19,536,009	-18.537%
2025-12-24	2.1000	2.150000	2.0800	2.1300	+0.948%	10,715,283	-21.596%
2025-12-23	2.1700	2.210000	2.1100	2.1100	-4.525%	21,033,667	-20.853%
2025-12-22	2.2800	2.350000	2.2000	2.2100	-0.897%	26,899,986	-24.434%
2025-12-19	2.1080	2.270000	2.1080	2.2300	+10.396%	42,701,592	-25.112%
2025-12-18	2.0400	2.120000	2.0046	2.0200	+2.538%	27,845,720	-17.327%
2025-12-17	2.1200	2.190000	1.9500	1.9700	-6.190%	29,169,583	-15.228%
2025-12-16	2.0600	2.150000	2.0600	2.1000	+1.449%	27,210,352	-20.476%
2025-12-15	2.2500	2.258100	2.0500	2.0700	-8.000%	35,416,620	-19.324%
2025-12-12	2.4300	2.480000	2.2400	2.2500	-8.537%	24,460,935	-25.778%
2025-12-11	2.3000	2.470000	2.2301	2.4600	+4.237%	27,655,461	-32.114%
2025-12-10	2.3100	2.430000	2.2900	2.3600	-0.422%	33,706,252	-29.237%
2025-12-09	2.1800	2.450000	2.1600	2.3700	+7.727%	29,299,615	-29.536%
2025-12-08	2.2300	2.280000	2.1600	2.2000	-0.901%	26,853,131	-24.091%
2025-12-05	2.3400	2.340000	2.1600	2.2200	-6.723%	24,413,356	-24.775%
2025-12-04	2.2900	2.410000	2.2350	2.3800	+2.146%	32,778,120	-29.832%
2025-12-03	2.2800	2.340000	2.2200	2.3300	+4.018%	35,797,389	-28.326%
2025-12-02	2.3100	2.380000	2.2400	2.2400	-0.444%	38,275,567	-25.446%
2025-12-01	2.2200	2.299100	2.1600	2.2500	-5.462%	46,887,255	-25.778%
2025-11-28	2.4050	2.440000	2.3300	2.3800	+2.586%	25,797,678	-29.832%
2025-11-26	2.2700	2.350000	2.1800	2.3200	+2.655%	39,169,410	-28.017%
2025-11-25	2.2200	2.260000	2.1012	2.2600	-1.310%	43,359,858	-26.106%
2025-11-24	2.1300	2.310000	2.0950	2.2900	+9.569%	45,648,610	-27.074%
2025-11-21	2.0350	2.110000	1.9600	2.0900	+1.951%	40,862,493	-20.096%
2025-11-20	2.2800	2.330000	2.0400	2.0500	-5.093%	35,282,098	-18.537%
2025-11-19	2.3850	2.395000	2.1300	2.1600	-9.244%	34,691,598	-22.685%
2025-11-18	2.2600	2.450000	2.2600	2.3800	+3.478%	30,600,262	-29.832%
2025-11-17	2.3600	2.470000	2.2250	2.3000	-4.564%	30,226,028	-27.391%
2025-11-14	2.3700	2.549900	2.3300	2.4100	-4.365%	29,590,441	-30.705%
2025-11-13	2.7800	2.790000	2.5000	2.5200	-11.268%	43,335,005	-33.730%
2025-11-12	3.0000	3.020000	2.8000	2.8400	-3.729%	30,887,707	-41.197%
2025-11-11	3.0000	3.010000	2.9000	2.9500	-2.961%	33,329,038	-43.390%
2025-11-10	3.3050	3.310000	3.0100	3.0400	-3.185%	44,989,540	-45.066%
2025-11-07	2.9200	3.145000	2.8700	3.1400	+3.630%	42,263,012	-46.815%
2025-11-06	3.2500	3.250000	3.0000	3.0300	-7.622%	42,480,124	-44.884%
2025-11-05	3.2400	3.330000	3.1900	3.2800	+3.145%	36,139,553	-49.085%
2025-11-04	3.2500	3.410000	3.1500	3.1800	-7.018%	58,779,103	-47.484%
2025-11-03	3.6350	3.690000	3.3850	3.4200	-6.557%	36,099,665	-51.170%
2025-10-31	3.6400	3.690000	3.5200	3.6600	+3.390%	31,590,484	-54.372%
2025-10-30	3.6700	3.730000	3.5200	3.5400	-6.842%	38,448,404	-52.825%
2025-10-29	3.8100	3.920000	3.6500	3.8000	+1.064%	38,665,938	-56.053%
2025-10-28	3.9800	4.030000	3.7600	3.7600	-5.764%	36,205,745	-55.585%
2025-10-27	4.0500	4.080000	3.8500	3.9900	+2.046%	34,357,865	-58.145%
2025-10-24	3.9100	4.010000	3.8350	3.9100	+5.108%	36,215,769	-57.289%
2025-10-23	3.6500	3.830000	3.5600	3.7200	+3.621%	32,864,118	-55.108%
2025-10-22	3.7350	3.820000	3.4700	3.5900	-7.235%	44,585,275	-53.482%
2025-10-21	4.1000	4.170000	3.8300	3.8700	-8.294%	42,015,315	-56.848%
2025-10-20	3.9100	4.550000	3.8650	4.2200	+15.616%	75,807,474	-60.427%
2025-10-17	3.4950	3.670000	3.4500	3.6500	-1.084%	36,624,470	-54.247%
2025-10-16	4.0800	4.110000	3.6800	3.6900	-9.113%	58,021,229	-54.743%
2025-10-15	4.2750	4.290000	3.9300	4.0600	-1.695%	55,666,790	-58.867%
2025-10-14	3.8300	4.390000	3.7200	4.1300	+3.250%	73,414,537	-59.564%
2025-10-13	3.8150	4.020000	3.5600	4.0000	+6.383%	54,797,789	-58.250%
2025-10-10	4.0600	4.350000	3.7300	3.7600	-6.468%	64,360,194	-55.585%
2025-10-09	4.0500	4.070000	3.8400	4.0200	-0.495%	29,663,251	-58.458%
2025-10-08	3.7600	4.070000	3.7600	4.0400	+8.021%	40,628,429	-58.663%
2025-10-07	3.9200	3.980000	3.5050	3.7400	-1.058%	42,372,592	-55.348%
2025-10-06	3.6500	3.810000	3.6050	3.7800	+8.000%	34,045,885	-55.820%
2025-10-03	3.5650	3.710000	3.4250	3.5000	+0.430%	38,795,750	-52.286%
2025-10-02	3.3900	3.570000	3.2900	3.4850	+6.412%	38,183,247	-52.080%
2025-10-01	3.0500	3.360000	3.0302	3.2750	+9.167%	37,511,321	-49.008%
2025-09-30	2.9600	3.040000	2.8800	3.0000	-6.250%	59,998,248	-44.333%
2025-09-29	3.0300	3.250000	2.9700	3.2000	+8.475%	30,322,510	-47.813%
2025-09-26	2.9200	3.000000	2.8300	2.9500	+0.340%	14,799,408	-43.390%
2025-09-25	3.0500	3.125000	2.8900	2.9400	-6.667%	23,363,898	-43.197%
2025-09-24	3.1400	3.420000	3.1300	3.1500	+1.942%	26,086,877	-46.984%
2025-09-23	3.1600	3.320000	3.0700	3.0900	-1.592%	24,468,445	-45.955%
2025-09-22	3.0250	3.150000	2.9200	3.1400	+0.641%	21,747,394	-46.815%
2025-09-19	3.1500	3.210000	3.0700	3.1200	0.000%	65,925,197	-46.474%
2025-09-18	3.0900	3.210000	3.0201	3.1200	+2.970%	26,227,571	-46.474%
2025-09-17	2.9300	3.060000	2.9000	3.0300	+2.365%	20,071,780	-44.884%
2025-09-16	2.9400	2.980000	2.8800	2.9600	+0.680%	13,460,914	-43.581%
2025-09-15	2.9700	2.987300	2.8600	2.9400	-1.010%	18,124,680	-43.197%
2025-09-12	2.9600	3.155000	2.9100	2.9700	+0.849%	31,379,568	-43.771%
2025-09-11	2.9850	3.070000	2.9000	2.9450	-0.675%	21,437,070	-43.294%
2025-09-10	2.8500	3.055000	2.7901	2.9650	+7.040%	35,623,261	-43.676%
2025-09-09	2.6000	2.850000	2.5750	2.7700	+8.627%	38,846,917	-39.711%
2025-09-08	2.5100	2.620000	2.5000	2.5500	+1.594%	19,379,852	-34.510%
2025-09-05	2.5600	2.610000	2.4200	2.5100	+1.210%	15,148,071	-33.466%
2025-09-04	2.4600	2.540000	2.4400	2.4800	-0.800%	19,730,345	-32.661%
2025-09-03	2.6710	2.700000	2.5000	2.5000	-4.215%	29,492,705	-33.200%
2025-09-02	2.4900	2.680000	2.4500	2.6100	+1.556%	19,015,756	-36.015%
2025-08-29	2.6000	2.640000	2.4850	2.5700	-1.533%	21,064,835	-35.019%
2025-08-28	2.7500	2.780000	2.6100	2.6100	-4.745%	21,979,620	-36.015%
2025-08-27	2.8000	2.800000	2.7100	2.7400	-2.491%	10,858,638	-39.051%
2025-08-26	2.7700	2.830000	2.7500	2.8100	+1.079%	20,241,427	-40.569%
2025-08-25	2.8000	2.870000	2.7200	2.7800	-3.472%	19,385,174	-39.928%
2025-08-22	2.7200	2.910000	2.6800	2.8800	+5.882%	20,568,954	-42.014%
2025-08-21	2.6900	2.758400	2.6500	2.7200	-1.449%	12,225,931	-38.603%
2025-08-20	2.7050	2.770000	2.6000	2.7600	+1.471%	18,146,151	-39.493%
2025-08-19	2.9400	2.960000	2.7000	2.7200	-7.483%	24,250,559	-38.603%
2025-08-18	2.9500	3.050000	2.9000	2.9400	-2.326%	24,270,929	-43.197%
2025-08-15	3.1450	3.160000	2.9400	3.0100	-5.643%	25,609,033	-44.518%
2025-08-14	3.0300	3.225900	2.9800	3.1900	+0.631%	24,817,266	-47.649%
2025-08-13	3.1600	3.250000	3.0500	3.1700	+4.620%	24,222,068	-47.319%
2025-08-12	3.0100	3.090000	2.9600	3.0300	+1.000%	21,291,303	-44.884%
2025-08-11	3.0400	3.240000	2.9700	3.0000	+0.334%	41,915,700	-44.333%
2025-08-08	2.9900	3.020000	2.8200	2.9900	+1.356%	36,208,196	-44.147%
2025-08-07	3.5400	3.640000	2.8900	2.9500	-14.244%	106,617,772	-43.390%
2025-08-06	3.1500	3.460000	3.1000	3.4400	+9.206%	51,850,126	-51.453%
2025-08-05	3.1100	3.200000	3.0200	3.1500	+0.962%	25,611,834	-46.984%
2025-08-04	2.7900	3.130000	2.7611	3.1200	+14.706%	30,668,746	-46.474%
2025-08-01	2.7200	2.820000	2.6600	2.7200	-6.529%	20,436,482	-38.603%
2025-07-31	2.8700	2.940000	2.7900	2.9100	+2.465%	27,819,539	-42.612%
2025-07-30	2.9300	3.040000	2.7800	2.8400	-3.072%	27,645,321	-41.197%
2025-07-29	2.9400	3.020000	2.7300	2.9300	-2.333%	38,979,609	-43.003%
2025-07-28	3.2300	3.280000	2.9600	3.0000	-4.762%	27,911,110	-44.333%
2025-07-25	3.1950	3.200000	3.0500	3.1500	-2.477%	20,500,147	-46.984%
2025-07-24	3.3950	3.410000	3.2200	3.2300	-3.869%	27,923,532	-48.297%
2025-07-23	3.2600	3.390000	3.0800	3.3600	+2.752%	30,684,055	-50.298%
2025-07-22	3.3800	3.400000	3.1300	3.2700	-1.506%	42,907,300	-48.930%
2025-07-21	3.9100	3.980000	3.3000	3.3200	-13.542%	77,859,666	-49.699%
2025-07-18	4.1250	4.490000	3.8400	3.8400	-4.239%	70,624,844	-56.510%
2025-07-17	4.0790	4.090000	3.8300	4.0100	+2.036%	63,452,702	-58.354%
2025-07-16	3.5000	3.960000	3.4700	3.9300	+19.453%	95,130,965	-57.506%
2025-07-15	3.2200	3.420000	3.1200	3.2900	0.000%	50,888,877	-49.240%
2025-07-14	3.3400	3.680000	3.2700	3.2900	-1.201%	58,354,784	-49.240%
2025-07-11	3.5950	3.740000	3.2902	3.3300	-4.035%	46,890,617	-49.850%
2025-07-10	3.5550	3.630000	3.3900	3.4700	-3.343%	55,216,813	-51.873%
2025-07-09	3.9200	4.000000	3.4900	3.5900	-4.011%	87,967,545	-53.482%
2025-07-08	3.8900	4.300000	3.6600	3.7400	+7.471%	126,246,518	-55.348%
2025-07-07	3.3700	3.860000	3.2400	3.4800	+18.367%	173,204,432	-52.011%
2025-07-03	2.7400	2.940000	2.7000	2.9400	+11.787%	77,335,463	-43.197%
2025-07-02	2.3500	2.695000	2.3200	2.6300	+13.853%	61,076,843	-36.502%
2025-07-01	2.2300	2.450000	2.1200	2.3100	+5.479%	87,210,657	-27.706%
2025-06-30	2.0900	2.210000	1.9900	2.1900	+8.955%	47,980,135	-23.744%
2025-06-27	2.0550	2.160000	1.9900	2.0100	+1.005%	52,934,551	-16.915%
2025-06-26	1.9600	2.010000	1.8800	1.9900	-15.319%	97,687,746	-16.080%
2025-06-25	2.4600	2.510000	2.3300	2.3500	-3.689%	9,094,441	-28.936%
2025-06-24	2.3700	2.440000	2.3600	2.4400	+5.172%	12,893,512	-31.557%
2025-06-23	2.2520	2.340000	2.1800	2.3200	-0.429%	10,645,762	-28.017%
2025-06-20	2.4500	2.490000	2.3200	2.3300	-3.320%	9,386,588	-28.326%
2025-06-18	2.4100	2.490000	2.3600	2.4100	-0.823%	8,207,251	-30.705%
2025-06-17	2.5700	2.590000	2.3800	2.4300	-7.252%	11,621,710	-31.276%
2025-06-16	2.5400	2.660000	2.4800	2.6200	+5.221%	19,045,545	-36.260%
2025-06-13	2.5000	2.580000	2.4700	2.4900	-4.231%	10,307,342	-32.932%
2025-06-12	2.6200	2.690000	2.5700	2.6000	-3.346%	11,695,018	-35.769%
2025-06-11	2.6800	2.740000	2.6100	2.6900	0.000%	14,364,125	-37.918%
2025-06-10	2.7000	2.710000	2.6100	2.6900	+1.509%	11,317,664	-37.918%
2025-06-09	2.6900	2.700000	2.5300	2.6500	0.000%	17,059,666	-36.981%
2025-06-06	2.4900	2.700000	2.4800	2.6500	+9.053%	19,531,485	-36.981%
2025-06-05	2.7000	2.710000	2.4100	2.4300	-8.989%	15,999,256	-31.276%
2025-06-04	2.4600	2.695200	2.4400	2.6700	+8.097%	14,104,146	-37.453%
2025-06-03	2.4300	2.480000	2.3400	2.4700	+3.782%	12,349,467	-32.389%
2025-06-02	2.3800	2.440000	2.3300	2.3800	+0.847%	14,989,756	-29.832%
2025-05-30	2.3400	2.380000	2.2800	2.3600	-0.422%	14,377,530	-29.237%
2025-05-29	2.5400	2.540000	2.3550	2.3700	-4.435%	14,289,861	-29.536%
2025-05-28	2.5700	2.570000	2.4200	2.4800	-3.876%	20,373,684	-32.661%
2025-05-27	2.5700	2.660000	2.5400	2.5800	+3.200%	15,561,109	-35.271%
2025-05-23	2.4650	2.520000	2.4100	2.5000	-1.961%	17,068,693	-33.200%
2025-05-22	2.5250	2.610000	2.4380	2.5500	+5.372%	27,910,309	-34.510%
2025-05-21	2.4200	2.550000	2.3500	2.4200	-2.024%	24,331,101	-30.992%
2025-05-20	2.5100	2.520000	2.3800	2.4700	-1.594%	15,624,164	-32.389%
2025-05-19	2.2500	2.520000	2.2500	2.5100	+5.462%	18,707,060	-33.466%
2025-05-16	2.0600	2.390000	2.0500	2.3800	+15.534%	23,998,304	-29.832%
2025-05-15	2.1000	2.130000	1.9900	2.0600	-3.738%	18,170,808	-18.932%
2025-05-14	2.2700	2.280000	2.1200	2.1400	-4.464%	15,023,395	-21.963%
2025-05-13	2.2300	2.280000	2.1300	2.2400	+4.186%	17,187,432	-25.446%
2025-05-12	2.1400	2.210000	2.1100	2.1500	+3.365%	18,091,061	-22.326%
2025-05-09	2.0900	2.180000	2.0200	2.0800	0.000%	19,667,208	-19.712%
2025-05-08	2.1000	2.130000	2.0600	2.0800	+3.483%	13,579,595	-19.712%
2025-05-07	2.0499	2.060000	1.9900	2.0100	0.000%	8,648,829	-16.915%
2025-05-06	1.9500	2.020000	1.9400	2.0100	+1.515%	7,154,154	-16.915%
2025-05-05	2.0600	2.060000	1.9400	1.9800	-6.161%	9,256,780	-15.657%
2025-05-02	2.0900	2.150000	2.0650	2.1100	+1.932%	8,422,852	-20.853%
2025-05-01	2.0000	2.110000	1.9800	2.0700	+6.701%	10,846,810	-19.324%
2025-04-30	1.9900	1.999500	1.9200	1.9400	-4.433%	8,966,957	-13.918%
2025-04-29	2.1095	2.110000	2.0200	2.0300	-3.791%	7,192,268	-17.734%
2025-04-28	2.1200	2.125000	2.0000	2.1100	+0.957%	10,497,665	-20.853%
2025-04-25	2.0600	2.150000	2.0300	2.0900	+2.451%	11,871,284	-20.096%
2025-04-24	1.9400	2.050000	1.9100	2.0400	+5.699%	12,382,719	-18.137%
2025-04-23	1.9500	2.005000	1.9100	1.9300	+4.324%	15,949,250	-13.472%
2025-04-22	1.8100	1.920000	1.7900	1.8500	+5.114%	10,686,688	-9.730%
2025-04-21	1.7800	1.840000	1.7300	1.7600	-1.124%	8,927,956	-5.114%
2025-04-17	1.7600	1.810000	1.7450	1.7800	+1.136%	8,258,423	-6.180%
2025-04-16	1.7300	1.790000	1.7100	1.7600	0.000%	9,132,723	-5.114%
2025-04-15	1.8500	1.860000	1.6901	1.7600	-4.865%	11,731,913	-5.114%
2025-04-14	1.9000	1.920000	1.8200	1.8500	0.000%	10,561,246	-9.730%
2025-04-11	1.7600	1.860000	1.7140	1.8500	+6.936%	11,696,292	-9.730%
2025-04-10	1.8500	1.850000	1.6900	1.7300	-8.947%	16,378,112	-3.468%
2025-04-09	1.8500	2.010000	1.7900	1.9000	+2.703%	46,763,405	-12.105%
2025-04-08	2.0800	2.100000	1.8200	1.8500	-7.500%	9,615,889	-9.730%
2025-04-07	1.8300	2.120000	1.7800	2.0000	-0.744%	14,672,340	-16.500%
2025-04-04	1.9200	2.030000	1.7500	2.0150	+2.284%	9,383,634	-17.122%
2025-04-03	2.0000	2.040000	1.9600	1.9700	-10.046%	8,868,068	-15.228%
2025-04-02	2.0600	2.200000	2.0522	2.1900	+2.336%	13,324,843	-23.744%
2025-04-01	2.0300	2.160000	1.9700	2.1400	+5.941%	13,589,242	-21.963%
2025-03-31	2.0200	2.040000	1.9401	2.0200	-3.810%	11,355,169	-17.327%
2025-03-28	2.2100	2.220000	2.0800	2.1000	-7.489%	13,109,325	-20.476%
2025-03-27	2.2150	2.340000	2.1900	2.2700	+0.889%	11,975,662	-26.432%
2025-03-26	2.3600	2.380000	2.2100	2.2500	-5.063%	9,377,993	-25.778%
2025-03-25	2.4900	2.490000	2.3301	2.3700	-4.819%	10,015,958	-29.536%
2025-03-24	2.4000	2.540000	2.4000	2.4900	+6.867%	14,939,029	-32.932%
2025-03-21	2.3400	2.370000	2.2800	2.3300	-2.917%	12,744,683	-28.326%
2025-03-20	2.3650	2.470000	2.3600	2.4000	-0.826%	13,116,147	-30.417%
2025-03-19	2.2800	2.480000	2.2800	2.4200	+7.080%	12,560,383	-30.992%
2025-03-18	2.3400	2.370000	2.2500	2.2600	-6.224%	10,830,938	-26.106%
2025-03-17	2.4300	2.440000	2.2500	2.4100	-1.230%	10,653,953	-30.705%
2025-03-14	2.4900	2.730000	2.3700	2.4400	+7.489%	17,222,635	-31.557%
2025-03-13	2.3400	2.370000	2.2200	2.2700	-2.575%	12,452,377	-26.432%
2025-03-12	2.4300	2.470000	2.2750	2.3300	-1.688%	19,265,169	-28.326%
2025-03-11	2.1900	2.395000	2.1250	2.3700	+9.722%	10,645,081	-29.536%
2025-03-10	2.4300	2.440000	2.1100	2.1600	-14.961%	13,651,010	-22.685%
2025-03-07	2.3900	2.570000	2.3300	2.5400	+5.833%	18,733,241	-34.252%
2025-03-06	2.4000	2.500000	2.3000	2.4000	-3.614%	21,651,640	-30.417%
2025-03-05	2.4500	2.500000	2.3100	2.4900	+3.750%	16,617,832	-32.932%
2025-03-04	2.1650	2.490000	2.1400	2.4000	+4.348%	28,069,400	-30.417%
2025-03-03	2.6600	2.730000	2.2850	2.3000	-6.504%	21,715,310	-27.391%
2025-02-28	2.3300	2.555000	2.2935	2.4600	+3.361%	27,968,447	-32.114%
2025-02-27	2.5400	2.650000	2.3600	2.3800	-2.857%	27,853,231	-29.832%
2025-02-26	2.3500	2.550000	2.3400	2.4500	+1.660%	30,005,867	-31.837%
2025-02-25	2.4700	2.500000	2.3300	2.4100	-6.226%	23,530,397	-30.705%
2025-02-24	2.7000	2.710000	2.5200	2.5700	-5.166%	18,800,328	-35.019%
2025-02-21	3.0250	3.050000	2.7100	2.7100	-8.136%	14,887,385	-38.376%
2025-02-20	3.0200	3.020000	2.9000	2.9500	-1.667%	9,981,307	-43.390%
2025-02-19	3.0000	3.100000	2.9700	3.0000	+0.671%	8,134,815	-44.333%
2025-02-18	3.1200	3.150000	2.9800	2.9800	-4.487%	15,660,311	-43.960%
2025-02-14	3.1550	3.199900	3.0600	3.1200	-0.952%	9,887,136	-46.474%
2025-02-13	3.0600	3.150000	2.9500	3.1500	+2.273%	15,274,423	-46.984%
2025-02-12	2.8700	3.090000	2.8500	3.0800	+5.842%	13,670,149	-45.779%
2025-02-11	3.0150	3.095000	2.9000	2.9100	-4.902%	9,687,403	-42.612%
2025-02-10	3.1400	3.140000	3.0200	3.0600	-0.971%	10,608,920	-45.425%
2025-02-07	3.1600	3.325000	3.0600	3.0900	0.000%	14,935,185	-45.955%
2025-02-06	3.1300	3.270000	3.0300	3.0900	-0.323%	13,130,712	-45.955%
2025-02-05	3.2200	3.290000	3.0600	3.1000	-4.025%	13,816,397	-46.129%
2025-02-04	3.1700	3.260000	3.1150	3.2300	+1.572%	14,797,360	-48.297%
2025-02-03	2.8800	3.270000	2.8400	3.1800	+0.952%	24,890,019	-47.484%
2025-01-31	3.2600	3.350000	3.1200	3.1500	-3.077%	14,775,143	-46.984%
2025-01-30	3.1400	3.320000	3.1200	3.2500	+6.557%	23,627,549	-48.615%
2025-01-29	2.9700	3.090000	2.9200	3.0500	+2.349%	17,258,614	-45.246%
2025-01-28	3.1700	3.180000	2.9100	2.9800	-4.180%	17,081,890	-43.960%
2025-01-27	3.4400	3.465000	2.9900	3.1100	-15.718%	23,184,512	-46.302%
2025-01-24	3.7200	3.890000	3.6400	3.6900	+1.096%	21,195,368	-54.743%
2025-01-23	3.5700	3.919600	3.5400	3.6500	-1.617%	20,225,654	-54.247%
2025-01-22	3.6400	3.750000	3.4600	3.7100	+0.270%	15,452,868	-54.987%
2025-01-21	3.7100	3.780000	3.5150	3.7000	+0.543%	20,414,735	-54.865%
2025-01-17	3.7900	3.880000	3.6400	3.6800	+1.377%	17,366,410	-54.620%
2025-01-16	3.6400	3.690000	3.4900	3.6300	-1.626%	12,204,026	-53.994%
2025-01-15	3.5800	3.770000	3.4905	3.6900	+8.850%	20,630,594	-54.743%
2025-01-14	3.3800	3.530000	3.3200	3.3900	+5.607%	11,420,139	-50.737%
2025-01-13	3.1700	3.230000	3.0400	3.2100	-4.748%	14,607,215	-47.975%
2025-01-10	3.3100	3.375000	3.1500	3.3700	+0.298%	10,921,413	-50.445%
2025-01-08	3.4400	3.510000	3.1850	3.3600	-7.182%	13,226,474	-50.298%
2025-01-07	3.8300	3.860000	3.4900	3.6200	-6.701%	21,505,145	-53.867%
2025-01-06	3.7800	4.025000	3.6350	3.8800	+5.149%	21,119,764	-56.959%
2025-01-03	3.1400	3.710000	3.1200	3.6900	+18.269%	19,118,507	-54.743%
2025-01-02	3.0100	3.260000	2.9965	3.1200	+6.485%	16,455,594	-46.474%
2024-12-31	3.1000	3.160000	2.9000	2.9300	-2.333%	13,401,784	-43.003%
2024-12-30	3.0700	3.110000	2.9100	3.0000	-5.660%	12,037,054	-44.333%
2024-12-27	3.3300	3.370000	3.0500	3.1800	-4.505%	12,068,011	-47.484%
2024-12-26	3.2790	3.420000	3.2200	3.3300	0.000%	7,940,112	-49.850%
2024-12-24	3.3300	3.420000	3.2300	3.3300	+4.717%	7,996,599	-49.850%
2024-12-23	3.3300	3.350000	3.1500	3.1800	-5.075%	10,323,844	-47.484%
2024-12-20	3.2700	3.500000	3.2300	3.3500	-1.180%	19,185,287	-50.149%
2024-12-19	3.8600	3.880000	3.3800	3.3900	-8.625%	19,393,120	-50.737%
2024-12-18	4.1700	4.220000	3.6200	3.7100	-12.085%	25,015,951	-54.987%
2024-12-17	4.4100	4.520000	4.1200	4.2200	-2.088%	20,211,177	-60.427%
2024-12-16	4.2000	4.550000	4.0500	4.3100	+5.122%	34,677,518	-61.253%
2024-12-13	4.2100	4.270000	4.0800	4.1000	-3.302%	11,685,351	-59.268%
2024-12-12	4.5900	4.720000	4.2001	4.2400	-5.145%	18,443,575	-60.613%
2024-12-11	4.5200	4.740000	4.3500	4.4700	+3.712%	19,341,166	-62.640%
2024-12-10	4.5600	4.600000	4.2500	4.3100	-4.857%	14,494,160	-61.253%
2024-12-09	4.8400	4.970000	4.4500	4.5300	-7.172%	16,351,472	-63.135%
2024-12-06	4.6000	5.150000	4.5000	4.8800	+9.172%	26,113,016	-65.779%
2024-12-05	5.1600	5.200000	4.4300	4.4700	-9.146%	27,903,763	-62.640%
2024-12-04	4.4400	4.940000	4.3900	4.9200	+13.103%	21,886,124	-66.057%
2024-12-03	4.3400	4.600000	4.2800	4.3500	-5.229%	14,851,561	-61.609%
2024-12-02	4.5800	4.840000	4.4100	4.5900	-0.434%	21,366,272	-63.617%
2024-11-29	4.5100	5.000000	4.4680	4.6100	+4.063%	20,309,179	-63.774%
2024-11-27	3.9600	4.480000	3.9100	4.4300	+18.449%	31,115,355	-62.302%
2024-11-26	4.0500	4.110000	3.6900	3.7400	-12.000%	26,720,131	-55.348%
2024-11-25	4.5400	4.590000	4.1500	4.2500	-4.279%	21,243,311	-60.706%
2024-11-22	3.8900	4.500000	3.7650	4.4400	+11.278%	23,137,206	-62.387%
2024-11-21	4.3300	4.430000	3.8100	3.9900	-1.481%	23,876,183	-58.145%
2024-11-20	4.1600	4.209900	3.8500	4.0500	+0.496%	24,857,109	-58.765%
2024-11-19	4.0000	4.259500	3.8600	4.0300	+0.249%	17,447,277	-58.561%
2024-11-18	3.9000	4.260000	3.7000	4.0200	-5.855%	21,842,681	-58.458%
2024-11-15	4.5200	4.540000	4.1700	4.2700	-2.511%	19,014,217	-60.890%
2024-11-14	4.8500	4.875000	4.3400	4.3800	-5.603%	17,255,730	-61.872%
2024-11-13	5.4000	5.480000	4.5311	4.6400	-15.942%	39,773,581	-64.009%
2024-11-12	5.2500	5.740000	5.1600	5.5200	+1.845%	32,129,170	-69.746%
2024-11-11	5.0300	5.510000	4.9300	5.4200	+26.340%	60,408,739	-69.188%
2024-11-08	4.1800	4.420000	4.0600	4.2900	+3.623%	18,365,315	-61.072%
2024-11-07	4.0900	4.220000	3.9700	4.1400	+0.976%	16,087,133	-59.662%
2024-11-06	3.9900	4.140000	3.7700	4.1000	+17.143%	21,170,994	-59.268%
2024-11-05	3.4800	3.579900	3.4000	3.5000	+3.858%	12,962,403	-52.286%
2024-11-04	3.4700	3.625000	3.3700	3.3700	-5.337%	9,163,520	-50.445%
2024-11-01	3.9400	4.100000	3.5400	3.5600	-6.562%	15,938,372	-53.090%
2024-10-31	4.1200	4.190000	3.7900	3.8100	-9.716%	11,607,879	-56.168%
2024-10-30	4.2500	4.415000	4.1800	4.2200	-4.740%	8,434,079	-60.427%
2024-10-29	4.3700	4.580000	4.3300	4.4300	+2.784%	15,543,368	-62.302%
2024-10-28	4.1500	4.350000	4.0550	4.3100	+9.669%	18,250,879	-61.253%
2024-10-25	4.0200	4.160000	3.8700	3.9300	-1.750%	13,315,091	-57.506%
2024-10-24	3.9700	4.150000	3.8400	4.0000	+3.359%	11,154,493	-58.250%
2024-10-23	3.9200	3.970000	3.7200	3.8700	-3.250%	8,310,168	-56.848%
2024-10-22	4.0700	4.180000	3.9300	4.0000	-3.148%	9,186,712	-58.250%
2024-10-21	4.1000	4.140000	3.7825	4.1300	+1.975%	14,246,414	-59.564%
2024-10-18	3.9600	4.100000	3.8600	4.0500	+4.381%	10,982,394	-58.765%
2024-10-17	3.8300	3.920000	3.6750	3.8800	-0.257%	13,237,723	-56.959%
2024-10-16	3.6975	3.920000	3.5500	3.8900	+9.270%	15,471,900	-57.069%
2024-10-15	3.3250	3.660000	3.2900	3.5600	+8.207%	10,812,083	-53.090%
2024-10-14	3.2500	3.388200	3.1700	3.2900	+4.114%	12,005,800	-49.240%
2024-10-11	2.9900	3.190000	2.9900	3.1600	+6.757%	4,881,725	-47.152%
2024-10-10	2.9800	3.005000	2.9100	2.9600	-1.003%	5,046,512	-43.581%
2024-10-09	3.0600	3.095000	2.9800	2.9900	-3.548%	4,734,763	-44.147%
2024-10-08	3.1800	3.225000	3.0540	3.1000	-2.516%	5,006,060	-46.129%
2024-10-07	3.3900	3.470000	3.0800	3.1800	-5.638%	8,476,612	-47.484%
2024-10-04	3.4500	3.520000	3.3250	3.3700	+0.597%	6,181,300	-50.445%
2024-10-03	3.2500	3.435000	3.2500	3.3500	+1.824%	3,986,651	-50.149%
2024-10-02	3.1800	3.380000	3.1400	3.2900	+1.231%	5,882,257	-49.240%
2024-10-01	3.5001	3.560000	3.1800	3.2500	-7.407%	9,330,979	-48.615%
2024-09-30	3.5100	3.666000	3.4450	3.5100	-3.571%	6,836,179	-52.422%
2024-09-27	3.8000	3.820000	3.6000	3.6400	-1.355%	7,673,607	-54.121%
2024-09-26	3.6199	3.855000	3.6100	3.6900	+5.429%	11,024,287	-54.743%
2024-09-25	3.5400	3.650000	3.4500	3.5000	-2.778%	6,301,508	-52.286%
2024-09-24	3.4800	3.615000	3.3200	3.6000	+4.651%	9,402,223	-53.611%
2024-09-23	3.2200	3.480000	3.1400	3.4400	+8.517%	9,652,067	-51.453%
2024-09-20	3.0500	3.200000	3.0121	3.1700	+3.934%	8,935,267	-47.319%
2024-09-19	3.1400	3.175000	3.0088	3.0500	+6.272%	10,713,677	-45.246%
2024-09-18	2.9500	3.180000	2.8600	2.8700	-2.048%	13,831,931	-41.812%
2024-09-17	2.6900	2.990000	2.6800	2.9300	+10.985%	11,365,835	-43.003%
2024-09-16	2.8000	2.820000	2.5900	2.6400	-8.014%	11,771,272	-36.742%
2024-09-13	2.7950	2.949900	2.7800	2.8700	+2.867%	6,666,657	-41.812%
2024-09-12	2.6900	2.898631	2.6400	2.7900	+2.952%	8,015,266	-40.143%
2024-09-11	2.8000	2.820000	2.6000	2.7100	-3.901%	9,842,404	-38.376%
2024-09-10	2.7700	2.840000	2.6450	2.8200	+2.545%	6,404,092	-40.780%

.dark-mode .RBmMV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBmMV8{ color: #333333; background-color: white; border: 2px solid #333333; }BTBTBit Digital, Inc.stock NASDAQ

BTBT
Bit Digital, Inc.
stock NASDAQ