BTCS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.22	1.22	1.22	1.22	1.22	-0.81%	-
Feb 19, 2026	1.23	1.23	1.23	1.23	1.23	3.96%	-
Feb 18, 2026	1.19	1.19	1.19	1.19	1.19	-9.53%	-
Feb 17, 2026	1.31	1.31	1.31	1.31	1.31	0.85%	-
Feb 16, 2026	1.30	1.30	1.30	1.30	1.30	11.11%	-
Feb 13, 2026	1.17	1.17	1.17	1.17	1.17	-6.85%	-
Feb 12, 2026	1.21	1.26	1.21	1.26	1.26	-4.99%	100
Feb 11, 2026	1.32	1.32	1.32	1.32	1.32	-2.87%	-
Feb 10, 2026	1.36	1.36	1.36	1.36	1.36	-	-
Feb 9, 2026	1.36	1.36	1.36	1.36	1.36	1.57%	-
Feb 6, 2026	1.34	1.34	1.34	1.34	1.34	-10.55%	-
Feb 5, 2026	1.50	1.50	1.50	1.50	1.50	-11.99%	-
Feb 4, 2026	1.70	1.70	1.70	1.70	1.70	-2.58%	-
Feb 3, 2026	1.75	1.75	1.75	1.75	1.75	9.19%	-
Feb 2, 2026	1.60	1.60	1.60	1.60	1.60	-20.08%	-
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%	-