Dark

BTBT
Bit Digital, Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:56 PM EDT

1.32USD-7.394%(-0.10)25,043,803

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

1.41USD-1.056%(-0.02)81,010

After-hours

Jul 31, 2026 4:58:30 PM EDT

1.31USD-0.380%(-0.01)1,316,907

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.4100	1.4600	1.300000	1.3100	-7.746%	25,043,803	0.000%
2026-07-30	1.2400	1.4300	1.240000	1.4200	+17.355%	26,084,536	-7.746%
2026-07-29	1.2800	1.3000	1.180000	1.2100	-6.923%	34,890,921	+8.264%
2026-07-28	1.3300	1.3400	1.250000	1.3000	-3.704%	21,410,020	+0.769%
2026-07-27	1.4100	1.4150	1.290000	1.3500	-1.460%	23,299,948	-2.963%
2026-07-24	1.5000	1.5000	1.360000	1.3700	-8.667%	20,217,031	-4.380%
2026-07-23	1.5300	1.6100	1.480000	1.5000	-3.846%	27,259,424	-12.667%
2026-07-22	1.5350	1.6200	1.530000	1.5600	-1.266%	22,391,911	-16.026%
2026-07-21	1.5670	1.6100	1.550000	1.5800	+2.597%	20,431,440	-17.089%
2026-07-20	1.4400	1.5800	1.435000	1.5400	+10.000%	29,201,877	-14.935%
2026-07-17	1.4350	1.4400	1.370000	1.4000	-4.762%	25,347,610	-6.429%
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	-17.089%
2026-07-14	1.7350	1.7600	1.620000	1.6500	+0.610%	25,484,975	-20.606%
2026-07-13	1.6650	1.7100	1.560000	1.6400	-2.959%	31,159,253	-20.122%
2026-07-10	1.7300	1.7400	1.660000	1.6900	+0.595%	24,184,525	-22.485%
2026-07-09	1.6900	1.7400	1.660000	1.6800	+0.599%	20,470,902	-22.024%
2026-07-08	1.5800	1.6900	1.570000	1.6700	+1.212%	25,832,190	-21.557%
2026-07-07	1.7300	1.7400	1.565000	1.6500	-5.172%	22,855,393	-20.606%
2026-07-06	1.6900	1.8100	1.675000	1.7400	+5.455%	24,159,476	-24.713%
2026-07-02	1.8200	1.8600	1.630000	1.6500	-6.780%	25,530,740	-20.606%
2026-07-01	1.7800	1.8500	1.710000	1.7700	-1.667%	29,203,143	-25.989%
2026-06-30	1.8000	1.8351	1.770000	1.8000	-1.639%	16,202,762	-27.222%
2026-06-29	2.0100	2.0200	1.770000	1.8300	-8.040%	23,048,184	-28.415%
2026-06-26	1.8800	2.0100	1.850000	1.9900	+3.109%	27,064,239	-34.171%
2026-06-25	1.9900	2.0100	1.820000	1.9300	0.000%	15,562,726	-32.124%
2026-06-24	2.1450	2.1550	1.900000	1.9300	-9.813%	35,707,251	-32.124%
2026-06-23	2.1050	2.3450	2.100000	2.1400	-4.036%	40,017,825	-38.785%
2026-06-22	2.2800	2.3900	2.200000	2.2300	+2.765%	41,106,812	-41.256%
2026-06-18	2.0950	2.2600	1.990000	2.1700	+6.897%	43,025,941	-39.631%
2026-06-17	2.0250	2.2000	2.020000	2.0300	-0.490%	31,032,636	-35.468%
2026-06-16	1.9200	2.2100	1.910000	2.0400	+5.699%	49,930,562	-35.784%
2026-06-15	1.8550	2.0150	1.840000	1.9300	+10.920%	30,193,822	-32.124%
2026-06-12	1.7300	1.8500	1.710000	1.7400	+0.578%	17,622,458	-24.713%
2026-06-11	1.6900	1.7500	1.670000	1.7300	+1.765%	18,407,958	-24.277%
2026-06-10	1.7400	1.7600	1.660000	1.7000	-3.409%	23,341,670	-22.941%
2026-06-09	1.7850	1.8700	1.670000	1.7600	-1.124%	29,801,250	-25.568%
2026-06-08	1.7000	1.8400	1.680000	1.7800	+8.537%	18,676,145	-26.404%
2026-06-05	1.7801	1.8000	1.590000	1.6400	-11.351%	27,048,981	-20.122%
2026-06-04	1.7600	1.8800	1.745000	1.8500	0.000%	21,627,186	-29.189%
2026-06-03	1.9600	1.9900	1.850000	1.8500	-6.566%	24,209,989	-29.189%
2026-06-02	2.0700	2.1299	1.950000	1.9800	-6.161%	23,432,573	-33.838%
2026-06-01	1.9800	2.1500	1.920000	2.1100	+4.455%	30,915,152	-37.915%
2026-05-29	2.0000	2.0499	1.920000	2.0200	-0.493%	20,204,499	-35.149%
2026-05-28	1.9700	2.0900	1.930000	2.0300	0.000%	20,639,412	-35.468%
2026-05-27	1.9700	2.0450	1.920000	2.0300	+2.010%	23,208,825	-35.468%
2026-05-26	2.0100	2.0800	1.950000	1.9900	0.000%	37,893,476	-34.171%
2026-05-22	1.9700	2.0700	1.940000	1.9900	+2.577%	32,729,143	-34.171%
2026-05-21	1.7500	1.9500	1.730000	1.9400	+10.227%	30,802,858	-32.474%
2026-05-20	1.7500	1.8300	1.710100	1.7600	+1.734%	16,798,108	-25.568%
2026-05-19	1.6650	1.7700	1.640000	1.7300	+1.765%	19,682,694	-24.277%
2026-05-18	1.7800	1.7900	1.630000	1.7000	-5.817%	19,798,495	-22.941%
2026-05-15	1.9600	1.9700	1.740000	1.8050	-15.258%	31,622,934	-27.424%
2026-05-14	2.0150	2.2200	1.890000	2.1300	+4.926%	49,866,701	-38.498%
2026-05-13	2.0000	2.0500	1.930000	2.0300	+3.571%	27,452,409	-35.468%
2026-05-12	2.0800	2.0800	1.840000	1.9600	-8.837%	32,164,523	-33.163%
2026-05-11	1.8650	2.2000	1.810000	2.1500	+19.444%	59,371,400	-39.070%
2026-05-08	1.8250	1.8700	1.765000	1.8000	-1.639%	26,516,088	-27.222%
2026-05-07	1.9050	1.9200	1.760000	1.8300	-5.181%	24,631,727	-28.415%
2026-05-06	1.8400	1.9400	1.790000	1.9300	+7.821%	35,293,919	-32.124%
2026-05-05	1.7200	1.8000	1.660000	1.7900	+6.548%	30,992,048	-26.816%
2026-05-04	1.5700	1.6900	1.570000	1.6800	+7.006%	21,789,535	-22.024%
2026-05-01	1.5450	1.5900	1.530000	1.5700	+3.974%	12,271,053	-16.561%
2026-04-30	1.4700	1.5500	1.460100	1.5100	+4.138%	23,528,477	-13.245%
2026-04-29	1.5100	1.5100	1.430000	1.4500	-4.605%	9,717,772	-9.655%
2026-04-28	1.5200	1.5300	1.490000	1.5200	-2.564%	11,711,641	-13.816%
2026-04-27	1.6300	1.6300	1.540000	1.5600	-3.704%	15,380,406	-16.026%
2026-04-24	1.6100	1.6300	1.570000	1.6200	+2.532%	11,660,753	-19.136%
2026-04-23	1.6450	1.6500	1.550000	1.5800	-4.819%	16,442,015	-17.089%
2026-04-22	1.6400	1.7400	1.620000	1.6600	+7.097%	25,803,440	-21.084%
2026-04-21	1.6500	1.6600	1.540000	1.5500	-5.488%	21,084,987	-15.484%
2026-04-20	1.5400	1.6400	1.530000	1.6400	+3.797%	20,138,834	-20.122%
2026-04-17	1.5610	1.6350	1.550000	1.5800	+3.947%	24,235,376	-17.089%
2026-04-16	1.5400	1.5500	1.470000	1.5200	-0.654%	12,561,313	-13.816%
2026-04-15	1.5500	1.5600	1.470000	1.5300	+1.325%	23,344,352	-14.379%
2026-04-14	1.4800	1.5700	1.475000	1.5100	+4.861%	27,215,239	-13.245%
2026-04-13	1.3550	1.4600	1.320000	1.4400	+5.109%	18,146,127	-9.028%
2026-04-10	1.3500	1.4200	1.330000	1.3700	+2.239%	15,633,074	-4.380%
2026-04-09	1.3100	1.3900	1.300000	1.3400	+0.752%	16,568,823	-2.239%
2026-04-08	1.4100	1.4400	1.320000	1.3300	+1.527%	20,803,776	-1.504%
2026-04-07	1.3400	1.3400	1.280000	1.3100	-3.676%	21,949,564	0.000%
2026-04-06	1.3800	1.4200	1.360000	1.3600	-0.730%	15,203,537	-3.676%
2026-04-02	1.3100	1.3800	1.280000	1.3700	-0.725%	16,817,437	-4.380%
2026-04-01	1.3500	1.4100	1.325000	1.3800	+5.344%	15,956,203	-5.072%
2026-03-31	1.2650	1.3400	1.260000	1.3100	+3.557%	18,201,070	0.000%
2026-03-30	1.3400	1.3500	1.250000	1.2650	-3.435%	11,884,669	+3.557%
2026-03-27	1.3900	1.4000	1.290000	1.3100	-9.028%	12,040,860	0.000%
2026-03-26	1.5500	1.5600	1.420000	1.4400	-9.434%	17,497,152	-9.028%
2026-03-25	1.5900	1.6400	1.570000	1.5900	+2.581%	13,854,611	-17.610%
2026-03-24	1.5700	1.5900	1.510000	1.5500	-1.274%	20,057,795	-15.484%
2026-03-23	1.5300	1.6100	1.530000	1.5700	+1.290%	13,179,435	-16.561%
2026-03-20	1.6000	1.6399	1.500000	1.5500	-3.727%	26,872,648	-15.484%
2026-03-19	1.5800	1.6400	1.530391	1.6100	-0.617%	14,474,481	-18.634%
2026-03-18	1.6450	1.6700	1.600100	1.6200	-2.994%	18,713,904	-19.136%
2026-03-17	1.6700	1.7000	1.640000	1.6700	-0.595%	15,901,803	-21.557%
2026-03-16	1.7000	1.7200	1.610000	1.6800	+4.025%	20,702,837	-22.024%
2026-03-13	1.6700	1.7200	1.600000	1.6150	-0.309%	16,009,428	-18.885%
2026-03-12	1.6200	1.6500	1.580000	1.6200	-0.613%	12,123,180	-19.136%
2026-03-11	1.6600	1.7200	1.630000	1.6300	-1.807%	18,531,050	-19.632%
2026-03-10	1.6900	1.7200	1.640000	1.6600	-0.599%	24,377,570	-21.084%
2026-03-09	1.6200	1.6900	1.590000	1.6700	+3.086%	16,949,270	-21.557%
2026-03-06	1.6800	1.7000	1.590600	1.6200	-5.814%	21,326,124	-19.136%
2026-03-05	1.8200	1.8400	1.685000	1.7200	-7.527%	20,801,356	-23.837%
2026-03-04	1.7600	1.9000	1.750000	1.8600	+11.377%	23,999,237	-29.570%
2026-03-03	1.7000	1.7350	1.660000	1.6700	-5.650%	17,638,817	-21.557%
2026-03-02	1.6200	1.7850	1.620000	1.7700	+5.988%	21,209,524	-25.989%
2026-02-27	1.7300	1.7500	1.660000	1.6700	-6.180%	20,593,402	-21.557%
2026-02-26	1.8200	1.8300	1.720000	1.7800	-1.657%	21,466,820	-26.404%
2026-02-25	1.7450	1.8350	1.710000	1.8100	+7.738%	24,331,925	-27.624%
2026-02-24	1.6400	1.7599	1.630100	1.6800	+1.205%	18,799,636	-22.024%
2026-02-23	1.6100	1.6700	1.580000	1.6600	+1.220%	23,395,230	-21.084%
2026-02-20	1.6600	1.7300	1.630000	1.6400	-2.381%	23,898,753	-20.122%
2026-02-19	1.6100	1.6900	1.570000	1.6800	+3.067%	22,401,246	-22.024%
2026-02-18	1.7000	1.7700	1.620000	1.6300	-4.678%	27,132,000	-19.632%
2026-02-17	1.7200	1.7400	1.630100	1.7100	-2.841%	26,732,780	-23.392%
2026-02-13	1.7400	1.8492	1.700000	1.7600	+3.529%	19,747,998	-25.568%
2026-02-12	1.7900	1.7950	1.650000	1.7000	-3.955%	23,303,950	-22.941%
2026-02-11	1.7500	1.7850	1.640000	1.7700	+1.724%	32,437,661	-25.989%
2026-02-10	1.7800	1.8200	1.725000	1.7400	-3.867%	24,587,706	-24.713%
2026-02-09	1.7550	1.8700	1.750000	1.8100	+0.556%	34,445,534	-27.624%
2026-02-06	1.5900	1.8200	1.580000	1.8000	+19.601%	30,042,246	-27.222%
2026-02-05	1.6950	1.7400	1.490000	1.5050	-14.972%	30,993,089	-12.957%
2026-02-04	1.8900	1.9000	1.750000	1.7700	-8.290%	34,851,056	-25.989%
2026-02-03	1.9500	2.0400	1.830000	1.9300	-0.515%	36,273,239	-32.124%
2026-02-02	1.9600	2.0300	1.920000	1.9400	-4.433%	31,947,784	-32.474%
2026-01-30	2.0650	2.0990	1.980000	2.0300	-3.791%	28,849,716	-35.468%
2026-01-29	2.1300	2.1900	2.080000	2.1100	-2.315%	35,067,545	-37.915%
2026-01-28	2.2400	2.2600	2.125000	2.1600	-2.703%	28,485,232	-39.352%
2026-01-27	2.1000	2.2500	2.080000	2.2200	+6.731%	31,839,132	-40.991%
2026-01-26	2.0800	2.1299	2.020000	2.0800	-1.422%	24,703,473	-37.019%
2026-01-23	2.1300	2.2100	2.060000	2.1100	0.000%	24,367,540	-37.915%
2026-01-22	2.2350	2.2662	2.100000	2.1100	-5.381%	23,480,973	-37.915%
2026-01-21	2.2150	2.3700	2.110000	2.2300	0.000%	33,768,751	-41.256%
2026-01-20	2.2300	2.3300	2.170000	2.2300	-5.907%	30,897,096	-41.256%
2026-01-16	2.3100	2.4400	2.290000	2.3700	+2.597%	33,518,084	-44.726%
2026-01-15	2.4200	2.4200	2.310000	2.3100	-2.532%	26,171,965	-43.290%
2026-01-14	2.4000	2.4500	2.260000	2.3700	+0.851%	47,606,954	-44.726%
2026-01-13	2.3150	2.3800	2.285000	2.3500	+3.524%	36,286,144	-44.255%
2026-01-12	2.1800	2.3100	2.161300	2.2700	+3.653%	32,164,568	-42.291%
2026-01-09	2.2200	2.3200	2.170000	2.1900	-0.905%	39,545,101	-40.183%
2026-01-08	2.1400	2.2600	2.130000	2.2100	+0.913%	33,898,965	-40.724%
2026-01-07	2.1700	2.2200	2.110000	2.1900	-0.455%	37,589,242	-40.183%
2026-01-06	2.2200	2.2387	2.080000	2.2000	-0.452%	34,012,980	-40.455%
2026-01-05	2.1100	2.2400	2.110000	2.2100	+8.333%	37,640,088	-40.724%
2026-01-02	1.9500	2.0600	1.900000	2.0400	+7.937%	34,864,131	-35.784%
2025-12-31	1.9200	1.9700	1.860000	1.8900	-2.073%	28,887,124	-30.688%
2025-12-30	2.0100	2.0300	1.920000	1.9300	-3.980%	39,331,075	-32.124%
2025-12-29	2.0200	2.1200	1.990000	2.0100	-1.951%	26,667,611	-34.826%
2025-12-26	2.1500	2.1500	2.040000	2.0500	-3.756%	19,536,009	-36.098%
2025-12-24	2.1000	2.1500	2.080000	2.1300	+0.948%	10,715,283	-38.498%
2025-12-23	2.1700	2.2100	2.110000	2.1100	-4.525%	21,033,667	-37.915%
2025-12-22	2.2800	2.3500	2.200000	2.2100	-0.897%	26,899,986	-40.724%
2025-12-19	2.1080	2.2700	2.108000	2.2300	+10.396%	42,701,592	-41.256%
2025-12-18	2.0400	2.1200	2.004600	2.0200	+2.538%	27,845,720	-35.149%
2025-12-17	2.1200	2.1900	1.950000	1.9700	-6.190%	29,169,583	-33.503%
2025-12-16	2.0600	2.1500	2.060000	2.1000	+1.449%	27,210,352	-37.619%
2025-12-15	2.2500	2.2581	2.050000	2.0700	-8.000%	35,416,620	-36.715%
2025-12-12	2.4300	2.4800	2.240000	2.2500	-8.537%	24,460,935	-41.778%
2025-12-11	2.3000	2.4700	2.230100	2.4600	+4.237%	27,655,461	-46.748%
2025-12-10	2.3100	2.4300	2.290000	2.3600	-0.422%	33,706,252	-44.492%
2025-12-09	2.1800	2.4500	2.160000	2.3700	+7.727%	29,299,615	-44.726%
2025-12-08	2.2300	2.2800	2.160000	2.2000	-0.901%	26,853,131	-40.455%
2025-12-05	2.3400	2.3400	2.160000	2.2200	-6.723%	24,413,356	-40.991%
2025-12-04	2.2900	2.4100	2.235000	2.3800	+2.146%	32,778,120	-44.958%
2025-12-03	2.2800	2.3400	2.220000	2.3300	+4.018%	35,797,389	-43.777%
2025-12-02	2.3100	2.3800	2.240000	2.2400	-0.444%	38,275,567	-41.518%
2025-12-01	2.2200	2.2991	2.160000	2.2500	-5.462%	46,887,255	-41.778%
2025-11-28	2.4050	2.4400	2.330000	2.3800	+2.586%	25,797,678	-44.958%
2025-11-26	2.2700	2.3500	2.180000	2.3200	+2.655%	39,169,410	-43.534%
2025-11-25	2.2200	2.2600	2.101200	2.2600	-1.310%	43,359,858	-42.035%
2025-11-24	2.1300	2.3100	2.095000	2.2900	+9.569%	45,648,610	-42.795%
2025-11-21	2.0350	2.1100	1.960000	2.0900	+1.951%	40,862,493	-37.321%
2025-11-20	2.2800	2.3300	2.040000	2.0500	-5.093%	35,282,098	-36.098%
2025-11-19	2.3850	2.3950	2.130000	2.1600	-9.244%	34,691,598	-39.352%
2025-11-18	2.2600	2.4500	2.260000	2.3800	+3.478%	30,600,262	-44.958%
2025-11-17	2.3600	2.4700	2.225000	2.3000	-4.564%	30,226,028	-43.043%
2025-11-14	2.3700	2.5499	2.330000	2.4100	-4.365%	29,590,441	-45.643%
2025-11-13	2.7800	2.7900	2.500000	2.5200	-11.268%	43,335,005	-48.016%
2025-11-12	3.0000	3.0200	2.800000	2.8400	-3.729%	30,887,707	-53.873%
2025-11-11	3.0000	3.0100	2.900000	2.9500	-2.961%	33,329,038	-55.593%
2025-11-10	3.3050	3.3100	3.010000	3.0400	-3.185%	44,989,540	-56.908%
2025-11-07	2.9200	3.1450	2.870000	3.1400	+3.630%	42,263,012	-58.280%
2025-11-06	3.2500	3.2500	3.000000	3.0300	-7.622%	42,480,124	-56.766%
2025-11-05	3.2400	3.3300	3.190000	3.2800	+3.145%	36,139,553	-60.061%
2025-11-04	3.2500	3.4100	3.150000	3.1800	-7.018%	58,779,103	-58.805%
2025-11-03	3.6350	3.6900	3.385000	3.4200	-6.557%	36,099,665	-61.696%
2025-10-31	3.6400	3.6900	3.520000	3.6600	+3.390%	31,590,484	-64.208%
2025-10-30	3.6700	3.7300	3.520000	3.5400	-6.842%	38,448,404	-62.994%
2025-10-29	3.8100	3.9200	3.650000	3.8000	+1.064%	38,665,938	-65.526%
2025-10-28	3.9800	4.0300	3.760000	3.7600	-5.764%	36,205,745	-65.160%
2025-10-27	4.0500	4.0800	3.850000	3.9900	+2.046%	34,357,865	-67.168%
2025-10-24	3.9100	4.0100	3.835000	3.9100	+5.108%	36,215,769	-66.496%
2025-10-23	3.6500	3.8300	3.560000	3.7200	+3.621%	32,864,118	-64.785%
2025-10-22	3.7350	3.8200	3.470000	3.5900	-7.235%	44,585,275	-63.510%
2025-10-21	4.1000	4.1700	3.830000	3.8700	-8.294%	42,015,315	-66.150%
2025-10-20	3.9100	4.5500	3.865000	4.2200	+15.616%	75,807,474	-68.957%
2025-10-17	3.4950	3.6700	3.450000	3.6500	-1.084%	36,624,470	-64.110%
2025-10-16	4.0800	4.1100	3.680000	3.6900	-9.113%	58,021,229	-64.499%
2025-10-15	4.2750	4.2900	3.930000	4.0600	-1.695%	55,666,790	-67.734%
2025-10-14	3.8300	4.3900	3.720000	4.1300	+3.250%	73,414,537	-68.281%
2025-10-13	3.8150	4.0200	3.560000	4.0000	+6.383%	54,797,789	-67.250%
2025-10-10	4.0600	4.3500	3.730000	3.7600	-6.468%	64,360,194	-65.160%
2025-10-09	4.0500	4.0700	3.840000	4.0200	-0.495%	29,663,251	-67.413%
2025-10-08	3.7600	4.0700	3.760000	4.0400	+8.021%	40,628,429	-67.574%
2025-10-07	3.9200	3.9800	3.505000	3.7400	-1.058%	42,372,592	-64.973%
2025-10-06	3.6500	3.8100	3.605000	3.7800	+8.000%	34,045,885	-65.344%
2025-10-03	3.5650	3.7100	3.425000	3.5000	+0.430%	38,795,750	-62.571%
2025-10-02	3.3900	3.5700	3.290000	3.4850	+6.412%	38,183,247	-62.410%
2025-10-01	3.0500	3.3600	3.030200	3.2750	+9.167%	37,511,321	-60.000%
2025-09-30	2.9600	3.0400	2.880000	3.0000	-6.250%	59,998,248	-56.333%
2025-09-29	3.0300	3.2500	2.970000	3.2000	+8.475%	30,322,510	-59.063%
2025-09-26	2.9200	3.0000	2.830000	2.9500	+0.340%	14,799,408	-55.593%
2025-09-25	3.0500	3.1250	2.890000	2.9400	-6.667%	23,363,898	-55.442%
2025-09-24	3.1400	3.4200	3.130000	3.1500	+1.942%	26,086,877	-58.413%
2025-09-23	3.1600	3.3200	3.070000	3.0900	-1.592%	24,468,445	-57.605%
2025-09-22	3.0250	3.1500	2.920000	3.1400	+0.641%	21,747,394	-58.280%
2025-09-19	3.1500	3.2100	3.070000	3.1200	0.000%	65,925,197	-58.013%
2025-09-18	3.0900	3.2100	3.020100	3.1200	+2.970%	26,227,571	-58.013%
2025-09-17	2.9300	3.0600	2.900000	3.0300	+2.365%	20,071,780	-56.766%
2025-09-16	2.9400	2.9800	2.880000	2.9600	+0.680%	13,460,914	-55.743%
2025-09-15	2.9700	2.9873	2.860000	2.9400	-1.010%	18,124,680	-55.442%
2025-09-12	2.9600	3.1550	2.910000	2.9700	+0.849%	31,379,568	-55.892%
2025-09-11	2.9850	3.0700	2.900000	2.9450	-0.675%	21,437,070	-55.518%
2025-09-10	2.8500	3.0550	2.790100	2.9650	+7.040%	35,623,261	-55.818%
2025-09-09	2.6000	2.8500	2.575000	2.7700	+8.627%	38,846,917	-52.708%
2025-09-08	2.5100	2.6200	2.500000	2.5500	+1.594%	19,379,852	-48.627%
2025-09-05	2.5600	2.6100	2.420000	2.5100	+1.210%	15,148,071	-47.809%
2025-09-04	2.4600	2.5400	2.440000	2.4800	-0.800%	19,730,345	-47.177%
2025-09-03	2.6710	2.7000	2.500000	2.5000	-4.215%	29,492,705	-47.600%
2025-09-02	2.4900	2.6800	2.450000	2.6100	+1.556%	19,015,756	-49.808%
2025-08-29	2.6000	2.6400	2.485000	2.5700	-1.533%	21,064,835	-49.027%
2025-08-28	2.7500	2.7800	2.610000	2.6100	-4.745%	21,979,620	-49.808%
2025-08-27	2.8000	2.8000	2.710000	2.7400	-2.491%	10,858,638	-52.190%
2025-08-26	2.7700	2.8300	2.750000	2.8100	+1.079%	20,241,427	-53.381%
2025-08-25	2.8000	2.8700	2.720000	2.7800	-3.472%	19,385,174	-52.878%
2025-08-22	2.7200	2.9100	2.680000	2.8800	+5.882%	20,568,954	-54.514%
2025-08-21	2.6900	2.7584	2.650000	2.7200	-1.449%	12,225,931	-51.838%
2025-08-20	2.7050	2.7700	2.600000	2.7600	+1.471%	18,146,151	-52.536%
2025-08-19	2.9400	2.9600	2.700000	2.7200	-7.483%	24,250,559	-51.838%
2025-08-18	2.9500	3.0500	2.900000	2.9400	-2.326%	24,270,929	-55.442%
2025-08-15	3.1450	3.1600	2.940000	3.0100	-5.643%	25,609,033	-56.478%
2025-08-14	3.0300	3.2259	2.980000	3.1900	+0.631%	24,817,266	-58.934%
2025-08-13	3.1600	3.2500	3.050000	3.1700	+4.620%	24,222,068	-58.675%
2025-08-12	3.0100	3.0900	2.960000	3.0300	+1.000%	21,291,303	-56.766%
2025-08-11	3.0400	3.2400	2.970000	3.0000	+0.334%	41,915,700	-56.333%
2025-08-08	2.9900	3.0200	2.820000	2.9900	+1.356%	36,208,196	-56.187%
2025-08-07	3.5400	3.6400	2.890000	2.9500	-14.244%	106,617,772	-55.593%
2025-08-06	3.1500	3.4600	3.100000	3.4400	+9.206%	51,850,126	-61.919%
2025-08-05	3.1100	3.2000	3.020000	3.1500	+0.962%	25,611,834	-58.413%
2025-08-04	2.7900	3.1300	2.761100	3.1200	+14.706%	30,668,746	-58.013%
2025-08-01	2.7200	2.8200	2.660000	2.7200	-6.529%	20,436,482	-51.838%
2025-07-31	2.8700	2.9400	2.790000	2.9100	+2.465%	27,819,539	-54.983%
2025-07-30	2.9300	3.0400	2.780000	2.8400	-3.072%	27,645,321	-53.873%
2025-07-29	2.9400	3.0200	2.730000	2.9300	-2.333%	38,979,609	-55.290%
2025-07-28	3.2300	3.2800	2.960000	3.0000	-4.762%	27,911,110	-56.333%
2025-07-25	3.1950	3.2000	3.050000	3.1500	-2.477%	20,500,147	-58.413%
2025-07-24	3.3950	3.4100	3.220000	3.2300	-3.869%	27,923,532	-59.443%
2025-07-23	3.2600	3.3900	3.080000	3.3600	+2.752%	30,684,055	-61.012%
2025-07-22	3.3800	3.4000	3.130000	3.2700	-1.506%	42,907,300	-59.939%
2025-07-21	3.9100	3.9800	3.300000	3.3200	-13.542%	77,859,666	-60.542%
2025-07-18	4.1250	4.4900	3.840000	3.8400	-4.239%	70,624,844	-65.885%
2025-07-17	4.0790	4.0900	3.830000	4.0100	+2.036%	63,452,702	-67.332%
2025-07-16	3.5000	3.9600	3.470000	3.9300	+19.453%	95,130,965	-66.667%
2025-07-15	3.2200	3.4200	3.120000	3.2900	0.000%	50,888,877	-60.182%
2025-07-14	3.3400	3.6800	3.270000	3.2900	-1.201%	58,354,784	-60.182%
2025-07-11	3.5950	3.7400	3.290200	3.3300	-4.035%	46,890,617	-60.661%
2025-07-10	3.5550	3.6300	3.390000	3.4700	-3.343%	55,216,813	-62.248%
2025-07-09	3.9200	4.0000	3.490000	3.5900	-4.011%	87,967,545	-63.510%
2025-07-08	3.8900	4.3000	3.660000	3.7400	+7.471%	126,246,518	-64.973%
2025-07-07	3.3700	3.8600	3.240000	3.4800	+18.367%	173,204,432	-62.356%
2025-07-03	2.7400	2.9400	2.700000	2.9400	+11.787%	77,335,463	-55.442%
2025-07-02	2.3500	2.6950	2.320000	2.6300	+13.853%	61,076,843	-50.190%
2025-07-01	2.2300	2.4500	2.120000	2.3100	+5.479%	87,210,657	-43.290%
2025-06-30	2.0900	2.2100	1.990000	2.1900	+8.955%	47,980,135	-40.183%
2025-06-27	2.0550	2.1600	1.990000	2.0100	+1.005%	52,934,551	-34.826%
2025-06-26	1.9600	2.0100	1.880000	1.9900	-15.319%	97,687,746	-34.171%
2025-06-25	2.4600	2.5100	2.330000	2.3500	-3.689%	9,094,441	-44.255%
2025-06-24	2.3700	2.4400	2.360000	2.4400	+5.172%	12,893,512	-46.311%
2025-06-23	2.2520	2.3400	2.180000	2.3200	-0.429%	10,645,762	-43.534%
2025-06-20	2.4500	2.4900	2.320000	2.3300	-3.320%	9,386,588	-43.777%
2025-06-18	2.4100	2.4900	2.360000	2.4100	-0.823%	8,207,251	-45.643%
2025-06-17	2.5700	2.5900	2.380000	2.4300	-7.252%	11,621,710	-46.091%
2025-06-16	2.5400	2.6600	2.480000	2.6200	+5.221%	19,045,545	-50.000%
2025-06-13	2.5000	2.5800	2.470000	2.4900	-4.231%	10,307,342	-47.390%
2025-06-12	2.6200	2.6900	2.570000	2.6000	-3.346%	11,695,018	-49.615%
2025-06-11	2.6800	2.7400	2.610000	2.6900	0.000%	14,364,125	-51.301%
2025-06-10	2.7000	2.7100	2.610000	2.6900	+1.509%	11,317,664	-51.301%
2025-06-09	2.6900	2.7000	2.530000	2.6500	0.000%	17,059,666	-50.566%
2025-06-06	2.4900	2.7000	2.480000	2.6500	+9.053%	19,531,485	-50.566%
2025-06-05	2.7000	2.7100	2.410000	2.4300	-8.989%	15,999,256	-46.091%
2025-06-04	2.4600	2.6952	2.440000	2.6700	+8.097%	14,104,146	-50.936%
2025-06-03	2.4300	2.4800	2.340000	2.4700	+3.782%	12,349,467	-46.964%
2025-06-02	2.3800	2.4400	2.330000	2.3800	+0.847%	14,989,756	-44.958%
2025-05-30	2.3400	2.3800	2.280000	2.3600	-0.422%	14,377,530	-44.492%
2025-05-29	2.5400	2.5400	2.355000	2.3700	-4.435%	14,289,861	-44.726%
2025-05-28	2.5700	2.5700	2.420000	2.4800	-3.876%	20,373,684	-47.177%
2025-05-27	2.5700	2.6600	2.540000	2.5800	+3.200%	15,561,109	-49.225%
2025-05-23	2.4650	2.5200	2.410000	2.5000	-1.961%	17,068,693	-47.600%
2025-05-22	2.5250	2.6100	2.438000	2.5500	+5.372%	27,910,309	-48.627%
2025-05-21	2.4200	2.5500	2.350000	2.4200	-2.024%	24,331,101	-45.868%
2025-05-20	2.5100	2.5200	2.380000	2.4700	-1.594%	15,624,164	-46.964%
2025-05-19	2.2500	2.5200	2.250000	2.5100	+5.462%	18,707,060	-47.809%
2025-05-16	2.0600	2.3900	2.050000	2.3800	+15.534%	23,998,304	-44.958%
2025-05-15	2.1000	2.1300	1.990000	2.0600	-3.738%	18,170,808	-36.408%
2025-05-14	2.2700	2.2800	2.120000	2.1400	-4.464%	15,023,395	-38.785%
2025-05-13	2.2300	2.2800	2.130000	2.2400	+4.186%	17,187,432	-41.518%
2025-05-12	2.1400	2.2100	2.110000	2.1500	+3.365%	18,091,061	-39.070%
2025-05-09	2.0900	2.1800	2.020000	2.0800	0.000%	19,667,208	-37.019%
2025-05-08	2.1000	2.1300	2.060000	2.0800	+3.483%	13,579,595	-37.019%
2025-05-07	2.0499	2.0600	1.990000	2.0100	0.000%	8,648,829	-34.826%
2025-05-06	1.9500	2.0200	1.940000	2.0100	+1.515%	7,154,154	-34.826%
2025-05-05	2.0600	2.0600	1.940000	1.9800	-6.161%	9,256,780	-33.838%
2025-05-02	2.0900	2.1500	2.065000	2.1100	+1.932%	8,422,852	-37.915%
2025-05-01	2.0000	2.1100	1.980000	2.0700	+6.701%	10,846,810	-36.715%
2025-04-30	1.9900	1.9995	1.920000	1.9400	-4.433%	8,966,957	-32.474%
2025-04-29	2.1095	2.1100	2.020000	2.0300	-3.791%	7,192,268	-35.468%
2025-04-28	2.1200	2.1250	2.000000	2.1100	+0.957%	10,497,665	-37.915%
2025-04-25	2.0600	2.1500	2.030000	2.0900	+2.451%	11,871,284	-37.321%
2025-04-24	1.9400	2.0500	1.910000	2.0400	+5.699%	12,382,719	-35.784%
2025-04-23	1.9500	2.0050	1.910000	1.9300	+4.324%	15,949,250	-32.124%
2025-04-22	1.8100	1.9200	1.790000	1.8500	+5.114%	10,686,688	-29.189%
2025-04-21	1.7800	1.8400	1.730000	1.7600	-1.124%	8,927,956	-25.568%
2025-04-17	1.7600	1.8100	1.745000	1.7800	+1.136%	8,258,423	-26.404%
2025-04-16	1.7300	1.7900	1.710000	1.7600	0.000%	9,132,723	-25.568%
2025-04-15	1.8500	1.8600	1.690100	1.7600	-4.865%	11,731,913	-25.568%
2025-04-14	1.9000	1.9200	1.820000	1.8500	0.000%	10,561,246	-29.189%
2025-04-11	1.7600	1.8600	1.714000	1.8500	+6.936%	11,696,292	-29.189%
2025-04-10	1.8500	1.8500	1.690000	1.7300	-8.947%	16,378,112	-24.277%
2025-04-09	1.8500	2.0100	1.790000	1.9000	+2.703%	46,763,405	-31.053%
2025-04-08	2.0800	2.1000	1.820000	1.8500	-7.500%	9,615,889	-29.189%
2025-04-07	1.8300	2.1200	1.780000	2.0000	-0.744%	14,672,340	-34.500%
2025-04-04	1.9200	2.0300	1.750000	2.0150	+2.284%	9,383,634	-34.988%
2025-04-03	2.0000	2.0400	1.960000	1.9700	-10.046%	8,868,068	-33.503%
2025-04-02	2.0600	2.2000	2.052200	2.1900	+2.336%	13,324,843	-40.183%
2025-04-01	2.0300	2.1600	1.970000	2.1400	+5.941%	13,589,242	-38.785%
2025-03-31	2.0200	2.0400	1.940100	2.0200	-3.810%	11,355,169	-35.149%
2025-03-28	2.2100	2.2200	2.080000	2.1000	-7.489%	13,109,325	-37.619%
2025-03-27	2.2150	2.3400	2.190000	2.2700	+0.889%	11,975,662	-42.291%
2025-03-26	2.3600	2.3800	2.210000	2.2500	-5.063%	9,377,993	-41.778%
2025-03-25	2.4900	2.4900	2.330100	2.3700	-4.819%	10,015,958	-44.726%
2025-03-24	2.4000	2.5400	2.400000	2.4900	+6.867%	14,939,029	-47.390%
2025-03-21	2.3400	2.3700	2.280000	2.3300	-2.917%	12,744,683	-43.777%
2025-03-20	2.3650	2.4700	2.360000	2.4000	-0.826%	13,116,147	-45.417%
2025-03-19	2.2800	2.4800	2.280000	2.4200	+7.080%	12,560,383	-45.868%
2025-03-18	2.3400	2.3700	2.250000	2.2600	-6.224%	10,830,938	-42.035%
2025-03-17	2.4300	2.4400	2.250000	2.4100	-1.230%	10,653,953	-45.643%
2025-03-14	2.4900	2.7300	2.370000	2.4400	+7.489%	17,222,635	-46.311%
2025-03-13	2.3400	2.3700	2.220000	2.2700	-2.575%	12,452,377	-42.291%
2025-03-12	2.4300	2.4700	2.275000	2.3300	-1.688%	19,265,169	-43.777%
2025-03-11	2.1900	2.3950	2.125000	2.3700	+9.722%	10,645,081	-44.726%
2025-03-10	2.4300	2.4400	2.110000	2.1600	-14.961%	13,651,010	-39.352%
2025-03-07	2.3900	2.5700	2.330000	2.5400	+5.833%	18,733,241	-48.425%
2025-03-06	2.4000	2.5000	2.300000	2.4000	-3.614%	21,651,640	-45.417%
2025-03-05	2.4500	2.5000	2.310000	2.4900	+3.750%	16,617,832	-47.390%
2025-03-04	2.1650	2.4900	2.140000	2.4000	+4.348%	28,069,400	-45.417%
2025-03-03	2.6600	2.7300	2.285000	2.3000	-6.504%	21,715,310	-43.043%
2025-02-28	2.3300	2.5550	2.293500	2.4600	+3.361%	27,968,447	-46.748%
2025-02-27	2.5400	2.6500	2.360000	2.3800	-2.857%	27,853,231	-44.958%
2025-02-26	2.3500	2.5500	2.340000	2.4500	+1.660%	30,005,867	-46.531%
2025-02-25	2.4700	2.5000	2.330000	2.4100	-6.226%	23,530,397	-45.643%
2025-02-24	2.7000	2.7100	2.520000	2.5700	-5.166%	18,800,328	-49.027%
2025-02-21	3.0250	3.0500	2.710000	2.7100	-8.136%	14,887,385	-51.661%
2025-02-20	3.0200	3.0200	2.900000	2.9500	-1.667%	9,981,307	-55.593%
2025-02-19	3.0000	3.1000	2.970000	3.0000	+0.671%	8,134,815	-56.333%
2025-02-18	3.1200	3.1500	2.980000	2.9800	-4.487%	15,660,311	-56.040%
2025-02-14	3.1550	3.1999	3.060000	3.1200	-0.952%	9,887,136	-58.013%
2025-02-13	3.0600	3.1500	2.950000	3.1500	+2.273%	15,274,423	-58.413%
2025-02-12	2.8700	3.0900	2.850000	3.0800	+5.842%	13,670,149	-57.468%
2025-02-11	3.0150	3.0950	2.900000	2.9100	-4.902%	9,687,403	-54.983%
2025-02-10	3.1400	3.1400	3.020000	3.0600	-0.971%	10,608,920	-57.190%

.dark-mode .k9PnyS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9PnyS{ color: #333333; background-color: white; border: 2px solid #333333; }BTBTBit Digital, Inc.stock NASDAQ

BTBT
Bit Digital, Inc.
stock NASDAQ