Dark

BTBT
Bit Digital, Inc.
stock NASDAQ

At Close

Oct 2, 2026 3:59:58 PM EDT

1.63USD+0.617%(+0.01)20,349,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

1.70USD+4.938%(+0.08)120,443

After-hours

Oct 2, 2026 4:55:30 PM EDT

1.63USD0.000%(0.00)23,099

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.6950	1.7550	1.600000	1.6300	+0.617%	20,349,797	0.000%
2026-10-01	1.6500	1.6700	1.580000	1.6200	-0.613%	14,955,692	+0.617%
2026-09-30	1.7199	1.7300	1.630000	1.6300	-1.212%	18,024,916	0.000%
2026-09-29	1.7200	1.7500	1.650000	1.6500	-1.786%	18,387,349	-1.212%
2026-09-28	1.7350	1.7950	1.680000	1.6800	-4.545%	18,306,833	-2.976%
2026-09-25	1.8000	1.8200	1.680000	1.7600	-1.676%	17,696,263	-7.386%
2026-09-24	1.7200	1.8000	1.720000	1.7900	+1.130%	25,924,259	-8.939%
2026-09-23	1.8450	1.8677	1.760000	1.7700	-4.839%	24,783,520	-7.910%
2026-09-22	1.7950	1.8600	1.785000	1.8600	+2.198%	23,725,180	-12.366%
2026-09-21	1.8250	1.8800	1.750000	1.8200	+5.202%	52,691,403	-10.440%
2026-09-18	1.5650	1.7400	1.560000	1.7300	+13.072%	36,944,546	-5.780%
2026-09-17	1.5000	1.5500	1.470000	1.5300	+6.993%	26,777,758	+6.536%
2026-09-16	1.4750	1.5000	1.410000	1.4300	-2.055%	16,212,949	+13.986%
2026-09-15	1.5200	1.5250	1.450000	1.4600	-3.947%	27,845,853	+11.644%
2026-09-14	1.5100	1.5800	1.480000	1.5200	-4.403%	25,294,749	+7.237%
2026-09-11	1.5900	1.7000	1.570000	1.5900	+1.923%	29,573,355	+2.516%
2026-09-10	1.6000	1.6400	1.550000	1.5600	-6.024%	24,029,989	+4.487%
2026-09-09	1.7300	1.7400	1.610000	1.6600	-2.353%	25,570,915	-1.807%
2026-09-08	1.6350	1.7600	1.620000	1.7000	+3.659%	46,446,755	-4.118%
2026-09-04	1.5950	1.6600	1.560000	1.6400	+0.613%	38,604,272	-0.610%
2026-09-03	1.4100	1.6400	1.400000	1.6300	+17.266%	47,142,568	0.000%
2026-09-02	1.3400	1.4100	1.310900	1.3900	+3.731%	21,973,219	+17.266%
2026-09-01	1.3800	1.3900	1.340000	1.3400	-6.294%	14,169,717	+21.642%
2026-08-31	1.4200	1.4500	1.380000	1.4300	0.000%	14,990,816	+13.986%
2026-08-28	1.5800	1.5802	1.420000	1.4300	-10.063%	23,153,570	+13.986%
2026-08-27	1.5900	1.6650	1.560000	1.5900	+1.923%	41,299,735	+2.516%
2026-08-26	1.5300	1.5700	1.480000	1.5600	-1.266%	27,100,375	+4.487%
2026-08-25	1.5100	1.6100	1.500000	1.5800	+4.636%	38,931,723	+3.165%
2026-08-24	1.5500	1.6400	1.500000	1.5100	-1.307%	48,752,713	+7.947%
2026-08-21	1.6600	1.7350	1.470000	1.5300	-4.075%	59,543,277	+6.536%
2026-08-20	1.4550	1.6650	1.450000	1.5950	+13.929%	50,920,558	+2.194%
2026-08-19	1.4200	1.4300	1.210000	1.4000	-3.448%	53,128,691	+16.429%
2026-08-18	1.5400	1.5900	1.440000	1.4500	-9.375%	25,411,229	+12.414%
2026-08-17	1.5200	1.6100	1.520000	1.6000	+1.911%	30,471,905	+1.875%
2026-08-14	1.5000	1.5700	1.480000	1.5700	+5.369%	22,303,802	+3.822%
2026-08-13	1.4600	1.6500	1.450000	1.4900	+2.055%	36,835,278	+9.396%
2026-08-12	1.4500	1.5090	1.420000	1.4600	+8.148%	27,379,876	+11.644%
2026-08-11	1.3300	1.3600	1.300000	1.3500	+3.846%	9,969,327	+20.741%
2026-08-10	1.3800	1.3800	1.300000	1.3000	-5.797%	17,112,529	+25.385%
2026-08-07	1.4000	1.4100	1.340100	1.3800	+1.099%	14,298,319	+18.116%
2026-08-06	1.3600	1.4100	1.340000	1.3650	-1.087%	17,283,940	+19.414%
2026-08-05	1.4000	1.4200	1.360000	1.3800	-2.128%	21,293,886	+18.116%
2026-08-04	1.3750	1.4200	1.350000	1.4100	+2.174%	25,343,176	+15.603%
2026-08-03	1.3000	1.4000	1.250000	1.3800	+5.344%	28,184,824	+18.116%
2026-07-31	1.4100	1.4600	1.300000	1.3100	-7.746%	25,043,803	+24.427%
2026-07-30	1.2400	1.4300	1.240000	1.4200	+17.355%	26,084,536	+14.789%
2026-07-29	1.2800	1.3000	1.180000	1.2100	-6.923%	34,890,921	+34.711%
2026-07-28	1.3300	1.3400	1.250000	1.3000	-3.704%	21,410,020	+25.385%
2026-07-27	1.4100	1.4150	1.290000	1.3500	-1.460%	23,299,948	+20.741%
2026-07-24	1.5000	1.5000	1.360000	1.3700	-8.667%	20,217,031	+18.978%
2026-07-23	1.5300	1.6100	1.480000	1.5000	-3.846%	27,259,424	+8.667%
2026-07-22	1.5350	1.6200	1.530000	1.5600	-1.266%	22,391,911	+4.487%
2026-07-21	1.5670	1.6100	1.550000	1.5800	+2.597%	20,431,440	+3.165%
2026-07-20	1.4400	1.5800	1.435000	1.5400	+10.000%	29,201,877	+5.844%
2026-07-17	1.4350	1.4400	1.370000	1.4000	-4.762%	25,347,610	+16.429%
2026-07-16	1.5400	1.5600	1.460000	1.4700	-6.962%	27,489,083	+10.884%
2026-07-15	1.6600	1.6900	1.520000	1.5800	-4.242%	31,429,214	+3.165%
2026-07-14	1.7350	1.7600	1.620000	1.6500	+0.610%	25,484,975	-1.212%
2026-07-13	1.6650	1.7100	1.560000	1.6400	-2.959%	31,159,253	-0.610%
2026-07-10	1.7300	1.7400	1.660000	1.6900	+0.595%	24,184,525	-3.550%
2026-07-09	1.6900	1.7400	1.660000	1.6800	+0.599%	20,470,902	-2.976%
2026-07-08	1.5800	1.6900	1.570000	1.6700	+1.212%	25,832,190	-2.395%
2026-07-07	1.7300	1.7400	1.565000	1.6500	-5.172%	22,855,393	-1.212%
2026-07-06	1.6900	1.8100	1.675000	1.7400	+5.455%	24,159,476	-6.322%
2026-07-02	1.8200	1.8600	1.630000	1.6500	-6.780%	25,530,740	-1.212%
2026-07-01	1.7800	1.8500	1.710000	1.7700	-1.667%	29,203,143	-7.910%
2026-06-30	1.8000	1.8351	1.770000	1.8000	-1.639%	16,202,762	-9.444%
2026-06-29	2.0100	2.0200	1.770000	1.8300	-8.040%	23,048,184	-10.929%
2026-06-26	1.8800	2.0100	1.850000	1.9900	+3.109%	27,064,239	-18.090%
2026-06-25	1.9900	2.0100	1.820000	1.9300	0.000%	15,562,726	-15.544%
2026-06-24	2.1450	2.1550	1.900000	1.9300	-9.813%	35,707,251	-15.544%
2026-06-23	2.1050	2.3450	2.100000	2.1400	-4.036%	40,017,825	-23.832%
2026-06-22	2.2800	2.3900	2.200000	2.2300	+2.765%	41,106,812	-26.906%
2026-06-18	2.0950	2.2600	1.990000	2.1700	+6.897%	43,025,941	-24.885%
2026-06-17	2.0250	2.2000	2.020000	2.0300	-0.490%	31,032,636	-19.704%
2026-06-16	1.9200	2.2100	1.910000	2.0400	+5.699%	49,930,562	-20.098%
2026-06-15	1.8550	2.0150	1.840000	1.9300	+10.920%	30,193,822	-15.544%
2026-06-12	1.7300	1.8500	1.710000	1.7400	+0.578%	17,622,458	-6.322%
2026-06-11	1.6900	1.7500	1.670000	1.7300	+1.765%	18,407,958	-5.780%
2026-06-10	1.7400	1.7600	1.660000	1.7000	-3.409%	23,341,670	-4.118%
2026-06-09	1.7850	1.8700	1.670000	1.7600	-1.124%	29,801,250	-7.386%
2026-06-08	1.7000	1.8400	1.680000	1.7800	+8.537%	18,676,145	-8.427%
2026-06-05	1.7801	1.8000	1.590000	1.6400	-11.351%	27,048,981	-0.610%
2026-06-04	1.7600	1.8800	1.745000	1.8500	0.000%	21,627,186	-11.892%
2026-06-03	1.9600	1.9900	1.850000	1.8500	-6.566%	24,209,989	-11.892%
2026-06-02	2.0700	2.1299	1.950000	1.9800	-6.161%	23,432,573	-17.677%
2026-06-01	1.9800	2.1500	1.920000	2.1100	+4.455%	30,915,152	-22.749%
2026-05-29	2.0000	2.0499	1.920000	2.0200	-0.493%	20,204,499	-19.307%
2026-05-28	1.9700	2.0900	1.930000	2.0300	0.000%	20,639,412	-19.704%
2026-05-27	1.9700	2.0450	1.920000	2.0300	+2.010%	23,208,825	-19.704%
2026-05-26	2.0100	2.0800	1.950000	1.9900	0.000%	37,893,476	-18.090%
2026-05-22	1.9700	2.0700	1.940000	1.9900	+2.577%	32,729,143	-18.090%
2026-05-21	1.7500	1.9500	1.730000	1.9400	+10.227%	30,802,858	-15.979%
2026-05-20	1.7500	1.8300	1.710100	1.7600	+1.734%	16,798,108	-7.386%
2026-05-19	1.6650	1.7700	1.640000	1.7300	+1.765%	19,682,694	-5.780%
2026-05-18	1.7800	1.7900	1.630000	1.7000	-5.817%	19,798,495	-4.118%
2026-05-15	1.9600	1.9700	1.740000	1.8050	-15.258%	31,622,934	-9.695%
2026-05-14	2.0150	2.2200	1.890000	2.1300	+4.926%	49,866,701	-23.474%
2026-05-13	2.0000	2.0500	1.930000	2.0300	+3.571%	27,452,409	-19.704%
2026-05-12	2.0800	2.0800	1.840000	1.9600	-8.837%	32,164,523	-16.837%
2026-05-11	1.8650	2.2000	1.810000	2.1500	+19.444%	59,371,400	-24.186%
2026-05-08	1.8250	1.8700	1.765000	1.8000	-1.639%	26,516,088	-9.444%
2026-05-07	1.9050	1.9200	1.760000	1.8300	-5.181%	24,631,727	-10.929%
2026-05-06	1.8400	1.9400	1.790000	1.9300	+7.821%	35,293,919	-15.544%
2026-05-05	1.7200	1.8000	1.660000	1.7900	+6.548%	30,992,048	-8.939%
2026-05-04	1.5700	1.6900	1.570000	1.6800	+7.006%	21,789,535	-2.976%
2026-05-01	1.5450	1.5900	1.530000	1.5700	+3.974%	12,271,053	+3.822%
2026-04-30	1.4700	1.5500	1.460100	1.5100	+4.138%	23,528,477	+7.947%
2026-04-29	1.5100	1.5100	1.430000	1.4500	-4.605%	9,717,772	+12.414%
2026-04-28	1.5200	1.5300	1.490000	1.5200	-2.564%	11,711,641	+7.237%
2026-04-27	1.6300	1.6300	1.540000	1.5600	-3.704%	15,380,406	+4.487%
2026-04-24	1.6100	1.6300	1.570000	1.6200	+2.532%	11,660,753	+0.617%
2026-04-23	1.6450	1.6500	1.550000	1.5800	-4.819%	16,442,015	+3.165%
2026-04-22	1.6400	1.7400	1.620000	1.6600	+7.097%	25,803,440	-1.807%
2026-04-21	1.6500	1.6600	1.540000	1.5500	-5.488%	21,084,987	+5.161%
2026-04-20	1.5400	1.6400	1.530000	1.6400	+3.797%	20,138,834	-0.610%
2026-04-17	1.5610	1.6350	1.550000	1.5800	+3.947%	24,235,376	+3.165%
2026-04-16	1.5400	1.5500	1.470000	1.5200	-0.654%	12,561,313	+7.237%
2026-04-15	1.5500	1.5600	1.470000	1.5300	+1.325%	23,344,352	+6.536%
2026-04-14	1.4800	1.5700	1.475000	1.5100	+4.861%	27,215,239	+7.947%
2026-04-13	1.3550	1.4600	1.320000	1.4400	+5.109%	18,146,127	+13.194%
2026-04-10	1.3500	1.4200	1.330000	1.3700	+2.239%	15,633,074	+18.978%
2026-04-09	1.3100	1.3900	1.300000	1.3400	+0.752%	16,568,823	+21.642%
2026-04-08	1.4100	1.4400	1.320000	1.3300	+1.527%	20,803,776	+22.556%
2026-04-07	1.3400	1.3400	1.280000	1.3100	-3.676%	21,949,564	+24.427%
2026-04-06	1.3800	1.4200	1.360000	1.3600	-0.730%	15,203,537	+19.853%
2026-04-02	1.3100	1.3800	1.280000	1.3700	-0.725%	16,817,437	+18.978%
2026-04-01	1.3500	1.4100	1.325000	1.3800	+5.344%	15,956,203	+18.116%
2026-03-31	1.2650	1.3400	1.260000	1.3100	+3.557%	18,201,070	+24.427%
2026-03-30	1.3400	1.3500	1.250000	1.2650	-3.435%	11,884,669	+28.854%
2026-03-27	1.3900	1.4000	1.290000	1.3100	-9.028%	12,040,860	+24.427%
2026-03-26	1.5500	1.5600	1.420000	1.4400	-9.434%	17,497,152	+13.194%
2026-03-25	1.5900	1.6400	1.570000	1.5900	+2.581%	13,854,611	+2.516%
2026-03-24	1.5700	1.5900	1.510000	1.5500	-1.274%	20,057,795	+5.161%
2026-03-23	1.5300	1.6100	1.530000	1.5700	+1.290%	13,179,435	+3.822%
2026-03-20	1.6000	1.6399	1.500000	1.5500	-3.727%	26,872,648	+5.161%
2026-03-19	1.5800	1.6400	1.530391	1.6100	-0.617%	14,474,481	+1.242%
2026-03-18	1.6450	1.6700	1.600100	1.6200	-2.994%	18,713,904	+0.617%
2026-03-17	1.6700	1.7000	1.640000	1.6700	-0.595%	15,901,803	-2.395%
2026-03-16	1.7000	1.7200	1.610000	1.6800	+4.025%	20,702,837	-2.976%
2026-03-13	1.6700	1.7200	1.600000	1.6150	-0.309%	16,009,428	+0.929%
2026-03-12	1.6200	1.6500	1.580000	1.6200	-0.613%	12,123,180	+0.617%
2026-03-11	1.6600	1.7200	1.630000	1.6300	-1.807%	18,531,050	0.000%
2026-03-10	1.6900	1.7200	1.640000	1.6600	-0.599%	24,377,570	-1.807%
2026-03-09	1.6200	1.6900	1.590000	1.6700	+3.086%	16,949,270	-2.395%
2026-03-06	1.6800	1.7000	1.590600	1.6200	-5.814%	21,326,124	+0.617%
2026-03-05	1.8200	1.8400	1.685000	1.7200	-7.527%	20,801,356	-5.233%
2026-03-04	1.7600	1.9000	1.750000	1.8600	+11.377%	23,999,237	-12.366%
2026-03-03	1.7000	1.7350	1.660000	1.6700	-5.650%	17,638,817	-2.395%
2026-03-02	1.6200	1.7850	1.620000	1.7700	+5.988%	21,209,524	-7.910%
2026-02-27	1.7300	1.7500	1.660000	1.6700	-6.180%	20,593,402	-2.395%
2026-02-26	1.8200	1.8300	1.720000	1.7800	-1.657%	21,466,820	-8.427%
2026-02-25	1.7450	1.8350	1.710000	1.8100	+7.738%	24,331,925	-9.945%
2026-02-24	1.6400	1.7599	1.630100	1.6800	+1.205%	18,799,636	-2.976%
2026-02-23	1.6100	1.6700	1.580000	1.6600	+1.220%	23,395,230	-1.807%
2026-02-20	1.6600	1.7300	1.630000	1.6400	-2.381%	23,898,753	-0.610%
2026-02-19	1.6100	1.6900	1.570000	1.6800	+3.067%	22,401,246	-2.976%
2026-02-18	1.7000	1.7700	1.620000	1.6300	-4.678%	27,132,000	0.000%
2026-02-17	1.7200	1.7400	1.630100	1.7100	-2.841%	26,732,780	-4.678%
2026-02-13	1.7400	1.8492	1.700000	1.7600	+3.529%	19,747,998	-7.386%
2026-02-12	1.7900	1.7950	1.650000	1.7000	-3.955%	23,303,950	-4.118%
2026-02-11	1.7500	1.7850	1.640000	1.7700	+1.724%	32,437,661	-7.910%
2026-02-10	1.7800	1.8200	1.725000	1.7400	-3.867%	24,587,706	-6.322%
2026-02-09	1.7550	1.8700	1.750000	1.8100	+0.556%	34,445,534	-9.945%
2026-02-06	1.5900	1.8200	1.580000	1.8000	+19.601%	30,042,246	-9.444%
2026-02-05	1.6950	1.7400	1.490000	1.5050	-14.972%	30,993,089	+8.306%
2026-02-04	1.8900	1.9000	1.750000	1.7700	-8.290%	34,851,056	-7.910%
2026-02-03	1.9500	2.0400	1.830000	1.9300	-0.515%	36,273,239	-15.544%
2026-02-02	1.9600	2.0300	1.920000	1.9400	-4.433%	31,947,784	-15.979%
2026-01-30	2.0650	2.0990	1.980000	2.0300	-3.791%	28,849,716	-19.704%
2026-01-29	2.1300	2.1900	2.080000	2.1100	-2.315%	35,067,545	-22.749%
2026-01-28	2.2400	2.2600	2.125000	2.1600	-2.703%	28,485,232	-24.537%
2026-01-27	2.1000	2.2500	2.080000	2.2200	+6.731%	31,839,132	-26.577%
2026-01-26	2.0800	2.1299	2.020000	2.0800	-1.422%	24,703,473	-21.635%
2026-01-23	2.1300	2.2100	2.060000	2.1100	0.000%	24,367,540	-22.749%
2026-01-22	2.2350	2.2662	2.100000	2.1100	-5.381%	23,480,973	-22.749%
2026-01-21	2.2150	2.3700	2.110000	2.2300	0.000%	33,768,751	-26.906%
2026-01-20	2.2300	2.3300	2.170000	2.2300	-5.907%	30,897,096	-26.906%
2026-01-16	2.3100	2.4400	2.290000	2.3700	+2.597%	33,518,084	-31.224%
2026-01-15	2.4200	2.4200	2.310000	2.3100	-2.532%	26,171,965	-29.437%
2026-01-14	2.4000	2.4500	2.260000	2.3700	+0.851%	47,606,954	-31.224%
2026-01-13	2.3150	2.3800	2.285000	2.3500	+3.524%	36,286,144	-30.638%
2026-01-12	2.1800	2.3100	2.161300	2.2700	+3.653%	32,164,568	-28.194%
2026-01-09	2.2200	2.3200	2.170000	2.1900	-0.905%	39,545,101	-25.571%
2026-01-08	2.1400	2.2600	2.130000	2.2100	+0.913%	33,898,965	-26.244%
2026-01-07	2.1700	2.2200	2.110000	2.1900	-0.455%	37,589,242	-25.571%
2026-01-06	2.2200	2.2387	2.080000	2.2000	-0.452%	34,012,980	-25.909%
2026-01-05	2.1100	2.2400	2.110000	2.2100	+8.333%	37,640,088	-26.244%
2026-01-02	1.9500	2.0600	1.900000	2.0400	+7.937%	34,864,131	-20.098%
2025-12-31	1.9200	1.9700	1.860000	1.8900	-2.073%	28,887,124	-13.757%
2025-12-30	2.0100	2.0300	1.920000	1.9300	-3.980%	39,331,075	-15.544%
2025-12-29	2.0200	2.1200	1.990000	2.0100	-1.951%	26,667,611	-18.905%
2025-12-26	2.1500	2.1500	2.040000	2.0500	-3.756%	19,536,009	-20.488%
2025-12-24	2.1000	2.1500	2.080000	2.1300	+0.948%	10,715,283	-23.474%
2025-12-23	2.1700	2.2100	2.110000	2.1100	-4.525%	21,033,667	-22.749%
2025-12-22	2.2800	2.3500	2.200000	2.2100	-0.897%	26,899,986	-26.244%
2025-12-19	2.1080	2.2700	2.108000	2.2300	+10.396%	42,701,592	-26.906%
2025-12-18	2.0400	2.1200	2.004600	2.0200	+2.538%	27,845,720	-19.307%
2025-12-17	2.1200	2.1900	1.950000	1.9700	-6.190%	29,169,583	-17.259%
2025-12-16	2.0600	2.1500	2.060000	2.1000	+1.449%	27,210,352	-22.381%
2025-12-15	2.2500	2.2581	2.050000	2.0700	-8.000%	35,416,620	-21.256%
2025-12-12	2.4300	2.4800	2.240000	2.2500	-8.537%	24,460,935	-27.556%
2025-12-11	2.3000	2.4700	2.230100	2.4600	+4.237%	27,655,461	-33.740%
2025-12-10	2.3100	2.4300	2.290000	2.3600	-0.422%	33,706,252	-30.932%
2025-12-09	2.1800	2.4500	2.160000	2.3700	+7.727%	29,299,615	-31.224%
2025-12-08	2.2300	2.2800	2.160000	2.2000	-0.901%	26,853,131	-25.909%
2025-12-05	2.3400	2.3400	2.160000	2.2200	-6.723%	24,413,356	-26.577%
2025-12-04	2.2900	2.4100	2.235000	2.3800	+2.146%	32,778,120	-31.513%
2025-12-03	2.2800	2.3400	2.220000	2.3300	+4.018%	35,797,389	-30.043%
2025-12-02	2.3100	2.3800	2.240000	2.2400	-0.444%	38,275,567	-27.232%
2025-12-01	2.2200	2.2991	2.160000	2.2500	-5.462%	46,887,255	-27.556%
2025-11-28	2.4050	2.4400	2.330000	2.3800	+2.586%	25,797,678	-31.513%
2025-11-26	2.2700	2.3500	2.180000	2.3200	+2.655%	39,169,410	-29.741%
2025-11-25	2.2200	2.2600	2.101200	2.2600	-1.310%	43,359,858	-27.876%
2025-11-24	2.1300	2.3100	2.095000	2.2900	+9.569%	45,648,610	-28.821%
2025-11-21	2.0350	2.1100	1.960000	2.0900	+1.951%	40,862,493	-22.010%
2025-11-20	2.2800	2.3300	2.040000	2.0500	-5.093%	35,282,098	-20.488%
2025-11-19	2.3850	2.3950	2.130000	2.1600	-9.244%	34,691,598	-24.537%
2025-11-18	2.2600	2.4500	2.260000	2.3800	+3.478%	30,600,262	-31.513%
2025-11-17	2.3600	2.4700	2.225000	2.3000	-4.564%	30,226,028	-29.130%
2025-11-14	2.3700	2.5499	2.330000	2.4100	-4.365%	29,590,441	-32.365%
2025-11-13	2.7800	2.7900	2.500000	2.5200	-11.268%	43,335,005	-35.317%
2025-11-12	3.0000	3.0200	2.800000	2.8400	-3.729%	30,887,707	-42.606%
2025-11-11	3.0000	3.0100	2.900000	2.9500	-2.961%	33,329,038	-44.746%
2025-11-10	3.3050	3.3100	3.010000	3.0400	-3.185%	44,989,540	-46.382%
2025-11-07	2.9200	3.1450	2.870000	3.1400	+3.630%	42,263,012	-48.089%
2025-11-06	3.2500	3.2500	3.000000	3.0300	-7.622%	42,480,124	-46.205%
2025-11-05	3.2400	3.3300	3.190000	3.2800	+3.145%	36,139,553	-50.305%
2025-11-04	3.2500	3.4100	3.150000	3.1800	-7.018%	58,779,103	-48.742%
2025-11-03	3.6350	3.6900	3.385000	3.4200	-6.557%	36,099,665	-52.339%
2025-10-31	3.6400	3.6900	3.520000	3.6600	+3.390%	31,590,484	-55.464%
2025-10-30	3.6700	3.7300	3.520000	3.5400	-6.842%	38,448,404	-53.955%
2025-10-29	3.8100	3.9200	3.650000	3.8000	+1.064%	38,665,938	-57.105%
2025-10-28	3.9800	4.0300	3.760000	3.7600	-5.764%	36,205,745	-56.649%
2025-10-27	4.0500	4.0800	3.850000	3.9900	+2.046%	34,357,865	-59.148%
2025-10-24	3.9100	4.0100	3.835000	3.9100	+5.108%	36,215,769	-58.312%
2025-10-23	3.6500	3.8300	3.560000	3.7200	+3.621%	32,864,118	-56.183%
2025-10-22	3.7350	3.8200	3.470000	3.5900	-7.235%	44,585,275	-54.596%
2025-10-21	4.1000	4.1700	3.830000	3.8700	-8.294%	42,015,315	-57.881%
2025-10-20	3.9100	4.5500	3.865000	4.2200	+15.616%	75,807,474	-61.374%
2025-10-17	3.4950	3.6700	3.450000	3.6500	-1.084%	36,624,470	-55.342%
2025-10-16	4.0800	4.1100	3.680000	3.6900	-9.113%	58,021,229	-55.827%
2025-10-15	4.2750	4.2900	3.930000	4.0600	-1.695%	55,666,790	-59.852%
2025-10-14	3.8300	4.3900	3.720000	4.1300	+3.250%	73,414,537	-60.533%
2025-10-13	3.8150	4.0200	3.560000	4.0000	+6.383%	54,797,789	-59.250%
2025-10-10	4.0600	4.3500	3.730000	3.7600	-6.468%	64,360,194	-56.649%
2025-10-09	4.0500	4.0700	3.840000	4.0200	-0.495%	29,663,251	-59.453%
2025-10-08	3.7600	4.0700	3.760000	4.0400	+8.021%	40,628,429	-59.653%
2025-10-07	3.9200	3.9800	3.505000	3.7400	-1.058%	42,372,592	-56.417%
2025-10-06	3.6500	3.8100	3.605000	3.7800	+8.000%	34,045,885	-56.878%
2025-10-03	3.5650	3.7100	3.425000	3.5000	+0.430%	38,795,750	-53.429%
2025-10-02	3.3900	3.5700	3.290000	3.4850	+6.412%	38,183,247	-53.228%
2025-10-01	3.0500	3.3600	3.030200	3.2750	+9.167%	37,511,321	-50.229%
2025-09-30	2.9600	3.0400	2.880000	3.0000	-6.250%	59,998,248	-45.667%
2025-09-29	3.0300	3.2500	2.970000	3.2000	+8.475%	30,322,510	-49.063%
2025-09-26	2.9200	3.0000	2.830000	2.9500	+0.340%	14,799,408	-44.746%
2025-09-25	3.0500	3.1250	2.890000	2.9400	-6.667%	23,363,898	-44.558%
2025-09-24	3.1400	3.4200	3.130000	3.1500	+1.942%	26,086,877	-48.254%
2025-09-23	3.1600	3.3200	3.070000	3.0900	-1.592%	24,468,445	-47.249%
2025-09-22	3.0250	3.1500	2.920000	3.1400	+0.641%	21,747,394	-48.089%
2025-09-19	3.1500	3.2100	3.070000	3.1200	0.000%	65,925,197	-47.756%
2025-09-18	3.0900	3.2100	3.020100	3.1200	+2.970%	26,227,571	-47.756%
2025-09-17	2.9300	3.0600	2.900000	3.0300	+2.365%	20,071,780	-46.205%
2025-09-16	2.9400	2.9800	2.880000	2.9600	+0.680%	13,460,914	-44.932%
2025-09-15	2.9700	2.9873	2.860000	2.9400	-1.010%	18,124,680	-44.558%
2025-09-12	2.9600	3.1550	2.910000	2.9700	+0.849%	31,379,568	-45.118%
2025-09-11	2.9850	3.0700	2.900000	2.9450	-0.675%	21,437,070	-44.652%
2025-09-10	2.8500	3.0550	2.790100	2.9650	+7.040%	35,623,261	-45.025%
2025-09-09	2.6000	2.8500	2.575000	2.7700	+8.627%	38,846,917	-41.155%
2025-09-08	2.5100	2.6200	2.500000	2.5500	+1.594%	19,379,852	-36.078%
2025-09-05	2.5600	2.6100	2.420000	2.5100	+1.210%	15,148,071	-35.060%
2025-09-04	2.4600	2.5400	2.440000	2.4800	-0.800%	19,730,345	-34.274%
2025-09-03	2.6710	2.7000	2.500000	2.5000	-4.215%	29,492,705	-34.800%
2025-09-02	2.4900	2.6800	2.450000	2.6100	+1.556%	19,015,756	-37.548%
2025-08-29	2.6000	2.6400	2.485000	2.5700	-1.533%	21,064,835	-36.576%
2025-08-28	2.7500	2.7800	2.610000	2.6100	-4.745%	21,979,620	-37.548%
2025-08-27	2.8000	2.8000	2.710000	2.7400	-2.491%	10,858,638	-40.511%
2025-08-26	2.7700	2.8300	2.750000	2.8100	+1.079%	20,241,427	-41.993%
2025-08-25	2.8000	2.8700	2.720000	2.7800	-3.472%	19,385,174	-41.367%
2025-08-22	2.7200	2.9100	2.680000	2.8800	+5.882%	20,568,954	-43.403%
2025-08-21	2.6900	2.7584	2.650000	2.7200	-1.449%	12,225,931	-40.074%
2025-08-20	2.7050	2.7700	2.600000	2.7600	+1.471%	18,146,151	-40.942%
2025-08-19	2.9400	2.9600	2.700000	2.7200	-7.483%	24,250,559	-40.074%
2025-08-18	2.9500	3.0500	2.900000	2.9400	-2.326%	24,270,929	-44.558%
2025-08-15	3.1450	3.1600	2.940000	3.0100	-5.643%	25,609,033	-45.847%
2025-08-14	3.0300	3.2259	2.980000	3.1900	+0.631%	24,817,266	-48.903%
2025-08-13	3.1600	3.2500	3.050000	3.1700	+4.620%	24,222,068	-48.580%
2025-08-12	3.0100	3.0900	2.960000	3.0300	+1.000%	21,291,303	-46.205%
2025-08-11	3.0400	3.2400	2.970000	3.0000	+0.334%	41,915,700	-45.667%
2025-08-08	2.9900	3.0200	2.820000	2.9900	+1.356%	36,208,196	-45.485%
2025-08-07	3.5400	3.6400	2.890000	2.9500	-14.244%	106,617,772	-44.746%
2025-08-06	3.1500	3.4600	3.100000	3.4400	+9.206%	51,850,126	-52.616%
2025-08-05	3.1100	3.2000	3.020000	3.1500	+0.962%	25,611,834	-48.254%
2025-08-04	2.7900	3.1300	2.761100	3.1200	+14.706%	30,668,746	-47.756%
2025-08-01	2.7200	2.8200	2.660000	2.7200	-6.529%	20,436,482	-40.074%
2025-07-31	2.8700	2.9400	2.790000	2.9100	+2.465%	27,819,539	-43.986%
2025-07-30	2.9300	3.0400	2.780000	2.8400	-3.072%	27,645,321	-42.606%
2025-07-29	2.9400	3.0200	2.730000	2.9300	-2.333%	38,979,609	-44.369%
2025-07-28	3.2300	3.2800	2.960000	3.0000	-4.762%	27,911,110	-45.667%
2025-07-25	3.1950	3.2000	3.050000	3.1500	-2.477%	20,500,147	-48.254%
2025-07-24	3.3950	3.4100	3.220000	3.2300	-3.869%	27,923,532	-49.536%
2025-07-23	3.2600	3.3900	3.080000	3.3600	+2.752%	30,684,055	-51.488%
2025-07-22	3.3800	3.4000	3.130000	3.2700	-1.506%	42,907,300	-50.153%
2025-07-21	3.9100	3.9800	3.300000	3.3200	-13.542%	77,859,666	-50.904%
2025-07-18	4.1250	4.4900	3.840000	3.8400	-4.239%	70,624,844	-57.552%
2025-07-17	4.0790	4.0900	3.830000	4.0100	+2.036%	63,452,702	-59.352%
2025-07-16	3.5000	3.9600	3.470000	3.9300	+19.453%	95,130,965	-58.524%
2025-07-15	3.2200	3.4200	3.120000	3.2900	0.000%	50,888,877	-50.456%
2025-07-14	3.3400	3.6800	3.270000	3.2900	-1.201%	58,354,784	-50.456%
2025-07-11	3.5950	3.7400	3.290200	3.3300	-4.035%	46,890,617	-51.051%
2025-07-10	3.5550	3.6300	3.390000	3.4700	-3.343%	55,216,813	-53.026%
2025-07-09	3.9200	4.0000	3.490000	3.5900	-4.011%	87,967,545	-54.596%
2025-07-08	3.8900	4.3000	3.660000	3.7400	+7.471%	126,246,518	-56.417%
2025-07-07	3.3700	3.8600	3.240000	3.4800	+18.367%	173,204,432	-53.161%
2025-07-03	2.7400	2.9400	2.700000	2.9400	+11.787%	77,335,463	-44.558%
2025-07-02	2.3500	2.6950	2.320000	2.6300	+13.853%	61,076,843	-38.023%
2025-07-01	2.2300	2.4500	2.120000	2.3100	+5.479%	87,210,657	-29.437%
2025-06-30	2.0900	2.2100	1.990000	2.1900	+8.955%	47,980,135	-25.571%
2025-06-27	2.0550	2.1600	1.990000	2.0100	+1.005%	52,934,551	-18.905%
2025-06-26	1.9600	2.0100	1.880000	1.9900	-15.319%	97,687,746	-18.090%
2025-06-25	2.4600	2.5100	2.330000	2.3500	-3.689%	9,094,441	-30.638%
2025-06-24	2.3700	2.4400	2.360000	2.4400	+5.172%	12,893,512	-33.197%
2025-06-23	2.2520	2.3400	2.180000	2.3200	-0.429%	10,645,762	-29.741%
2025-06-20	2.4500	2.4900	2.320000	2.3300	-3.320%	9,386,588	-30.043%
2025-06-18	2.4100	2.4900	2.360000	2.4100	-0.823%	8,207,251	-32.365%
2025-06-17	2.5700	2.5900	2.380000	2.4300	-7.252%	11,621,710	-32.922%
2025-06-16	2.5400	2.6600	2.480000	2.6200	+5.221%	19,045,545	-37.786%
2025-06-13	2.5000	2.5800	2.470000	2.4900	-4.231%	10,307,342	-34.538%
2025-06-12	2.6200	2.6900	2.570000	2.6000	-3.346%	11,695,018	-37.308%
2025-06-11	2.6800	2.7400	2.610000	2.6900	0.000%	14,364,125	-39.405%
2025-06-10	2.7000	2.7100	2.610000	2.6900	+1.509%	11,317,664	-39.405%
2025-06-09	2.6900	2.7000	2.530000	2.6500	0.000%	17,059,666	-38.491%
2025-06-06	2.4900	2.7000	2.480000	2.6500	+9.053%	19,531,485	-38.491%
2025-06-05	2.7000	2.7100	2.410000	2.4300	-8.989%	15,999,256	-32.922%
2025-06-04	2.4600	2.6952	2.440000	2.6700	+8.097%	14,104,146	-38.951%
2025-06-03	2.4300	2.4800	2.340000	2.4700	+3.782%	12,349,467	-34.008%
2025-06-02	2.3800	2.4400	2.330000	2.3800	+0.847%	14,989,756	-31.513%
2025-05-30	2.3400	2.3800	2.280000	2.3600	-0.422%	14,377,530	-30.932%
2025-05-29	2.5400	2.5400	2.355000	2.3700	-4.435%	14,289,861	-31.224%
2025-05-28	2.5700	2.5700	2.420000	2.4800	-3.876%	20,373,684	-34.274%
2025-05-27	2.5700	2.6600	2.540000	2.5800	+3.200%	15,561,109	-36.822%
2025-05-23	2.4650	2.5200	2.410000	2.5000	-1.961%	17,068,693	-34.800%
2025-05-22	2.5250	2.6100	2.438000	2.5500	+5.372%	27,910,309	-36.078%
2025-05-21	2.4200	2.5500	2.350000	2.4200	-2.024%	24,331,101	-32.645%
2025-05-20	2.5100	2.5200	2.380000	2.4700	-1.594%	15,624,164	-34.008%
2025-05-19	2.2500	2.5200	2.250000	2.5100	+5.462%	18,707,060	-35.060%
2025-05-16	2.0600	2.3900	2.050000	2.3800	+15.534%	23,998,304	-31.513%
2025-05-15	2.1000	2.1300	1.990000	2.0600	-3.738%	18,170,808	-20.874%
2025-05-14	2.2700	2.2800	2.120000	2.1400	-4.464%	15,023,395	-23.832%
2025-05-13	2.2300	2.2800	2.130000	2.2400	+4.186%	17,187,432	-27.232%
2025-05-12	2.1400	2.2100	2.110000	2.1500	+3.365%	18,091,061	-24.186%
2025-05-09	2.0900	2.1800	2.020000	2.0800	0.000%	19,667,208	-21.635%
2025-05-08	2.1000	2.1300	2.060000	2.0800	+3.483%	13,579,595	-21.635%
2025-05-07	2.0499	2.0600	1.990000	2.0100	0.000%	8,648,829	-18.905%
2025-05-06	1.9500	2.0200	1.940000	2.0100	+1.515%	7,154,154	-18.905%
2025-05-05	2.0600	2.0600	1.940000	1.9800	-6.161%	9,256,780	-17.677%
2025-05-02	2.0900	2.1500	2.065000	2.1100	+1.932%	8,422,852	-22.749%
2025-05-01	2.0000	2.1100	1.980000	2.0700	+6.701%	10,846,810	-21.256%
2025-04-30	1.9900	1.9995	1.920000	1.9400	-4.433%	8,966,957	-15.979%
2025-04-29	2.1095	2.1100	2.020000	2.0300	-3.791%	7,192,268	-19.704%
2025-04-28	2.1200	2.1250	2.000000	2.1100	+0.957%	10,497,665	-22.749%
2025-04-25	2.0600	2.1500	2.030000	2.0900	+2.451%	11,871,284	-22.010%
2025-04-24	1.9400	2.0500	1.910000	2.0400	+5.699%	12,382,719	-20.098%
2025-04-23	1.9500	2.0050	1.910000	1.9300	+4.324%	15,949,250	-15.544%
2025-04-22	1.8100	1.9200	1.790000	1.8500	+5.114%	10,686,688	-11.892%
2025-04-21	1.7800	1.8400	1.730000	1.7600	-1.124%	8,927,956	-7.386%
2025-04-17	1.7600	1.8100	1.745000	1.7800	+1.136%	8,258,423	-8.427%
2025-04-16	1.7300	1.7900	1.710000	1.7600	0.000%	9,132,723	-7.386%
2025-04-15	1.8500	1.8600	1.690100	1.7600	-4.865%	11,731,913	-7.386%
2025-04-14	1.9000	1.9200	1.820000	1.8500	0.000%	10,561,246	-11.892%

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

BTBT
Bit Digital, Inc.
stock NASDAQ