BTCS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.00	2.00	2.00	2.00	2.00	-5.48%	-
Jan 29, 2026	2.12	2.12	2.12	2.12	2.12	-4.34%	-
Jan 28, 2026	2.21	2.21	2.21	2.21	2.21	7.06%	-
Jan 27, 2026	2.07	2.07	2.07	2.07	2.07	-6.00%	-
Jan 26, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	2,000
Jan 23, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	-
Jan 22, 2026	2.20	2.20	2.20	2.20	2.20	-0.72%	-
Jan 21, 2026	2.22	2.22	2.22	2.22	2.22	-1.51%	-
Jan 20, 2026	2.25	2.25	2.25	2.25	2.25	-1.32%	-
Jan 19, 2026	2.28	2.28	2.28	2.28	2.28	-4.28%	-
Jan 16, 2026	2.38	2.38	2.38	2.38	2.38	-4.26%	-
Jan 15, 2026	2.49	2.49	2.49	2.49	2.49	-2.66%	-
Jan 14, 2026	2.56	2.56	2.56	2.56	2.56	6.86%	-
Jan 13, 2026	2.39	2.39	2.39	2.39	2.39	-6.05%	-
Jan 12, 2026	2.35	2.55	2.35	2.55	2.55	6.53%	500
Jan 9, 2026	2.39	2.39	2.39	2.39	2.39	2.31%	-
Jan 8, 2026	2.34	2.34	2.34	2.34	2.34	-5.50%	-
Jan 7, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Jan 6, 2026	2.47	2.47	2.47	2.47	2.47	4.39%	-
Jan 5, 2026	2.37	2.37	2.37	2.37	2.37	10.24%	-
Jan 2, 2026	2.15	2.15	2.15	2.15	2.15	-5.54%	-
Dec 30, 2025	2.27	2.27	2.27	2.27	2.27	-4.05%	-
Dec 29, 2025	2.37	2.37	2.37	2.37	2.37	-7.57%	-
Dec 23, 2025	2.56	2.56	2.56	2.56	2.56	-2.58%	-
Dec 22, 2025	2.63	2.63	2.63	2.63	2.63	-4.29%	-
Dec 19, 2025	2.55	2.75	2.55	2.75	2.75	12.98%	50
Dec 18, 2025	2.43	2.43	2.43	2.43	2.43	-1.54%	-
Dec 17, 2025	2.47	2.47	2.47	2.47	2.47	3.34%	-
Dec 16, 2025	2.39	2.39	2.39	2.39	2.39	-10.55%	-
Dec 15, 2025	2.67	2.67	2.67	2.67	2.67	-8.61%	-
Dec 12, 2025	2.93	2.93	2.93	2.93	2.93	3.83%	-
Dec 11, 2025	2.82	2.82	2.82	2.82	2.82	1.08%	-
Dec 10, 2025	2.79	2.79	2.79	2.79	2.79	-1.13%	-
Dec 9, 2025	2.82	2.82	2.82	2.82	2.82	2.10%	-
Dec 8, 2025	2.76	2.76	2.76	2.76	2.76	-2.81%	-
Dec 5, 2025	2.84	2.84	2.84	2.84	2.84	2.01%	-
Dec 4, 2025	2.79	2.79	2.79	2.79	2.79	8.91%	-
Dec 3, 2025	2.56	2.56	2.56	2.56	2.56	4.58%	-
Dec 2, 2025	2.45	2.45	2.45	2.45	2.45	-6.21%	-
Dec 1, 2025	2.61	2.61	2.61	2.61	2.61	-1.44%	-
Nov 28, 2025	2.61	2.65	2.61	2.65	2.65	1.77%	45
Nov 27, 2025	2.60	2.60	2.60	2.60	2.60	-0.15%	-
Nov 26, 2025	2.60	2.60	2.60	2.60	2.60	-7.26%	-
Nov 25, 2025	2.63	2.81	2.63	2.81	2.81	14.71%	45
Nov 24, 2025	2.39	2.57	2.39	2.45	2.45	7.27%	2,000
Nov 21, 2025	2.28	2.28	2.28	2.28	2.28	-8.57%	-
Nov 20, 2025	2.50	2.50	2.50	2.50	2.50	6.21%	-
Nov 19, 2025	2.35	2.35	2.35	2.35	2.35	13.31%	-
Nov 18, 2025	2.07	2.07	2.07	2.07	2.07	-11.59%	-
Nov 17, 2025	2.35	2.35	2.35	2.35	2.35	2.62%	-