Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
2.710
-0.240 (-8.14%)
At close: Feb 21, 2025, 4:00 PM
2.760
+0.050 (1.85%)
After-hours: Feb 21, 2025, 7:59 PM EST
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -1.67% | 9,982,659 |
| Feb 19, 2025 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | 0.67% | 8,136,461 |
| Feb 18, 2025 | 3.12 | 3.15 | 2.98 | 2.98 | 2.98 | -4.49% | 15,683,333 |
| Feb 14, 2025 | 3.16 | 3.20 | 3.06 | 3.12 | 3.12 | -0.95% | 9,902,744 |
| Feb 13, 2025 | 3.06 | 3.15 | 2.95 | 3.15 | 3.15 | 2.27% | 15,285,375 |
| Feb 12, 2025 | 2.87 | 3.09 | 2.85 | 3.08 | 3.08 | 5.84% | 13,671,362 |
| Feb 11, 2025 | 3.02 | 3.10 | 2.90 | 2.91 | 2.91 | -4.90% | 9,689,487 |
| Feb 10, 2025 | 3.14 | 3.14 | 3.02 | 3.06 | 3.06 | -0.97% | 10,614,248 |
| Feb 7, 2025 | 3.16 | 3.33 | 3.06 | 3.09 | 3.09 | - | 14,942,726 |
| Feb 6, 2025 | 3.13 | 3.27 | 3.03 | 3.09 | 3.09 | -0.32% | 13,134,632 |
| Feb 5, 2025 | 3.22 | 3.29 | 3.06 | 3.10 | 3.10 | -4.02% | 13,832,441 |
| Feb 4, 2025 | 3.17 | 3.26 | 3.12 | 3.23 | 3.23 | 1.57% | 14,802,422 |
| Feb 3, 2025 | 2.88 | 3.27 | 2.84 | 3.18 | 3.18 | 0.95% | 24,917,351 |
| Jan 31, 2025 | 3.26 | 3.35 | 3.12 | 3.15 | 3.15 | -3.08% | 14,808,611 |
| Jan 30, 2025 | 3.14 | 3.32 | 3.12 | 3.25 | 3.25 | 6.56% | 23,628,838 |
| Jan 29, 2025 | 2.97 | 3.09 | 2.92 | 3.05 | 3.05 | 2.35% | 17,286,813 |
| Jan 28, 2025 | 3.17 | 3.18 | 2.91 | 2.98 | 2.98 | -4.18% | 17,081,890 |
| Jan 27, 2025 | 3.44 | 3.47 | 2.99 | 3.11 | 3.11 | -15.72% | 23,185,169 |
| Jan 24, 2025 | 3.72 | 3.89 | 3.64 | 3.69 | 3.69 | 1.10% | 21,202,147 |
| Jan 23, 2025 | 3.57 | 3.92 | 3.54 | 3.65 | 3.65 | -1.62% | 20,246,500 |
| Jan 22, 2025 | 3.64 | 3.75 | 3.46 | 3.71 | 3.71 | 0.27% | 15,459,654 |
| Jan 21, 2025 | 3.71 | 3.78 | 3.52 | 3.70 | 3.70 | 0.54% | 20,420,133 |
| Jan 17, 2025 | 3.79 | 3.88 | 3.64 | 3.68 | 3.68 | 1.38% | 17,381,125 |
| Jan 16, 2025 | 3.64 | 3.69 | 3.49 | 3.63 | 3.63 | -1.63% | 12,217,484 |
| Jan 15, 2025 | 3.58 | 3.77 | 3.49 | 3.69 | 3.69 | 8.85% | 20,640,150 |
| Jan 14, 2025 | 3.38 | 3.53 | 3.32 | 3.39 | 3.39 | 5.61% | 11,441,260 |
| Jan 13, 2025 | 3.17 | 3.23 | 3.04 | 3.21 | 3.21 | -4.75% | 14,617,104 |
| Jan 10, 2025 | 3.31 | 3.38 | 3.15 | 3.37 | 3.37 | 0.30% | 10,953,949 |
| Jan 8, 2025 | 3.44 | 3.51 | 3.19 | 3.36 | 3.36 | -7.18% | 13,316,326 |
| Jan 7, 2025 | 3.83 | 3.86 | 3.49 | 3.62 | 3.62 | -6.70% | 21,506,652 |
| Jan 6, 2025 | 3.78 | 4.03 | 3.64 | 3.88 | 3.88 | 5.15% | 21,130,896 |
| Jan 3, 2025 | 3.14 | 3.71 | 3.12 | 3.69 | 3.69 | 18.27% | 19,137,886 |
| Jan 2, 2025 | 3.01 | 3.26 | 3.00 | 3.12 | 3.12 | 6.48% | 16,466,634 |
| Dec 31, 2024 | 3.10 | 3.16 | 2.90 | 2.93 | 2.93 | -2.33% | 13,407,536 |
| Dec 30, 2024 | 3.07 | 3.11 | 2.91 | 3.00 | 3.00 | -5.66% | 12,044,740 |
| Dec 27, 2024 | 3.33 | 3.37 | 3.05 | 3.18 | 3.18 | -4.50% | 12,428,962 |
| Dec 26, 2024 | 3.28 | 3.42 | 3.22 | 3.33 | 3.33 | - | 7,941,721 |
| Dec 24, 2024 | 3.33 | 3.42 | 3.23 | 3.33 | 3.33 | 4.72% | 8,105,320 |
| Dec 23, 2024 | 3.33 | 3.35 | 3.15 | 3.18 | 3.18 | -5.07% | 10,412,792 |
| Dec 20, 2024 | 3.27 | 3.50 | 3.23 | 3.35 | 3.35 | -1.18% | 19,764,169 |
| Dec 19, 2024 | 3.86 | 3.88 | 3.38 | 3.39 | 3.39 | -8.63% | 19,393,120 |
| Dec 18, 2024 | 4.17 | 4.22 | 3.62 | 3.71 | 3.71 | -12.09% | 25,015,951 |
| Dec 17, 2024 | 4.41 | 4.52 | 4.12 | 4.22 | 4.22 | -2.09% | 20,222,997 |
| Dec 16, 2024 | 4.20 | 4.55 | 4.05 | 4.31 | 4.31 | 5.12% | 34,701,360 |
| Dec 13, 2024 | 4.21 | 4.27 | 4.08 | 4.10 | 4.10 | -3.30% | 11,685,794 |
| Dec 12, 2024 | 4.59 | 4.72 | 4.20 | 4.24 | 4.24 | -5.15% | 18,459,636 |
| Dec 11, 2024 | 4.52 | 4.74 | 4.35 | 4.47 | 4.47 | 3.71% | 19,368,361 |
| Dec 10, 2024 | 4.56 | 4.60 | 4.25 | 4.31 | 4.31 | -4.86% | 14,505,981 |
| Dec 9, 2024 | 4.84 | 4.97 | 4.45 | 4.53 | 4.53 | -7.17% | 16,356,519 |
| Dec 6, 2024 | 4.60 | 5.15 | 4.50 | 4.88 | 4.88 | 9.17% | 26,116,830 |
| Dec 5, 2024 | 5.16 | 5.20 | 4.43 | 4.47 | 4.47 | -9.15% | 27,910,395 |
| Dec 4, 2024 | 4.44 | 4.94 | 4.39 | 4.92 | 4.92 | 13.10% | 21,893,603 |
| Dec 3, 2024 | 4.34 | 4.60 | 4.28 | 4.35 | 4.35 | -5.23% | 14,885,269 |
| Dec 2, 2024 | 4.58 | 4.84 | 4.41 | 4.59 | 4.59 | -0.43% | 21,419,359 |
| Nov 29, 2024 | 4.51 | 5.00 | 4.47 | 4.61 | 4.61 | 4.06% | 20,322,425 |
| Nov 27, 2024 | 3.96 | 4.48 | 3.91 | 4.43 | 4.43 | 18.45% | 31,115,355 |
| Nov 26, 2024 | 4.05 | 4.11 | 3.69 | 3.74 | 3.74 | -12.00% | 26,720,131 |
| Nov 25, 2024 | 4.54 | 4.59 | 4.15 | 4.25 | 4.25 | -4.28% | 21,257,257 |
| Nov 22, 2024 | 3.89 | 4.50 | 3.77 | 4.44 | 4.44 | 11.28% | 23,178,875 |
| Nov 21, 2024 | 4.33 | 4.43 | 3.81 | 3.99 | 3.99 | -1.48% | 23,890,434 |
| Nov 20, 2024 | 4.16 | 4.21 | 3.85 | 4.05 | 4.05 | 0.50% | 24,885,835 |
| Nov 19, 2024 | 4.00 | 4.26 | 3.86 | 4.03 | 4.03 | 0.25% | 17,485,289 |
| Nov 18, 2024 | 3.90 | 4.26 | 3.70 | 4.02 | 4.02 | -5.85% | 21,842,686 |
| Nov 15, 2024 | 4.52 | 4.54 | 4.17 | 4.27 | 4.27 | -2.51% | 19,026,411 |
| Nov 14, 2024 | 4.85 | 4.88 | 4.34 | 4.38 | 4.38 | -5.60% | 17,255,730 |
| Nov 13, 2024 | 5.40 | 5.48 | 4.53 | 4.64 | 4.64 | -15.94% | 39,773,587 |
| Nov 12, 2024 | 5.25 | 5.74 | 5.16 | 5.52 | 5.52 | 1.85% | 32,197,773 |
| Nov 11, 2024 | 5.03 | 5.51 | 4.93 | 5.42 | 5.42 | 26.34% | 60,414,498 |
| Nov 8, 2024 | 4.18 | 4.42 | 4.06 | 4.29 | 4.29 | 3.62% | 18,372,777 |
| Nov 7, 2024 | 4.09 | 4.22 | 3.97 | 4.14 | 4.14 | 0.98% | 16,106,937 |
| Nov 6, 2024 | 3.99 | 4.14 | 3.77 | 4.10 | 4.10 | 17.14% | 21,201,044 |
| Nov 5, 2024 | 3.48 | 3.58 | 3.40 | 3.50 | 3.50 | 3.86% | 12,973,799 |
| Nov 4, 2024 | 3.47 | 3.63 | 3.37 | 3.37 | 3.37 | -5.34% | 9,180,576 |
| Nov 1, 2024 | 3.94 | 4.10 | 3.54 | 3.56 | 3.56 | -6.56% | 15,938,372 |
| Oct 31, 2024 | 4.12 | 4.19 | 3.79 | 3.81 | 3.81 | -9.72% | 11,643,627 |
| Oct 30, 2024 | 4.25 | 4.42 | 4.18 | 4.22 | 4.22 | -4.74% | 8,449,110 |
| Oct 29, 2024 | 4.37 | 4.58 | 4.33 | 4.43 | 4.43 | 2.78% | 15,548,126 |
| Oct 28, 2024 | 4.15 | 4.35 | 4.06 | 4.31 | 4.31 | 9.67% | 18,253,156 |
| Oct 25, 2024 | 4.02 | 4.16 | 3.87 | 3.93 | 3.93 | -1.75% | 13,328,484 |
| Oct 24, 2024 | 3.97 | 4.15 | 3.84 | 4.00 | 4.00 | 3.36% | 11,160,499 |
| Oct 23, 2024 | 3.92 | 3.97 | 3.72 | 3.87 | 3.87 | -3.25% | 8,314,510 |
| Oct 22, 2024 | 4.07 | 4.18 | 3.93 | 4.00 | 4.00 | -3.15% | 9,187,595 |
| Oct 21, 2024 | 4.10 | 4.14 | 3.78 | 4.13 | 4.13 | 1.98% | 14,248,773 |
| Oct 18, 2024 | 3.96 | 4.10 | 3.86 | 4.05 | 4.05 | 4.38% | 10,988,886 |
| Oct 17, 2024 | 3.83 | 3.92 | 3.68 | 3.88 | 3.88 | -0.26% | 13,252,358 |
| Oct 16, 2024 | 3.70 | 3.92 | 3.55 | 3.89 | 3.89 | 9.27% | 15,490,959 |
| Oct 15, 2024 | 3.33 | 3.66 | 3.29 | 3.56 | 3.56 | 8.21% | 10,814,825 |
| Oct 14, 2024 | 3.25 | 3.39 | 3.17 | 3.29 | 3.29 | 4.11% | 12,008,491 |
| Oct 11, 2024 | 2.99 | 3.19 | 2.99 | 3.16 | 3.16 | 6.76% | 4,882,588 |
| Oct 10, 2024 | 2.98 | 3.01 | 2.91 | 2.96 | 2.96 | -1.00% | 5,049,962 |
| Oct 9, 2024 | 3.06 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 4,737,373 |
| Oct 8, 2024 | 3.18 | 3.23 | 3.05 | 3.10 | 3.10 | -2.52% | 5,008,595 |
| Oct 7, 2024 | 3.39 | 3.47 | 3.08 | 3.18 | 3.18 | -5.64% | 8,477,129 |
| Oct 4, 2024 | 3.45 | 3.52 | 3.33 | 3.37 | 3.37 | 0.60% | 6,183,680 |
| Oct 3, 2024 | 3.25 | 3.44 | 3.25 | 3.35 | 3.35 | 1.82% | 3,994,452 |
| Oct 2, 2024 | 3.18 | 3.38 | 3.14 | 3.29 | 3.29 | 1.23% | 5,897,414 |
| Oct 1, 2024 | 3.50 | 3.56 | 3.18 | 3.25 | 3.25 | -7.41% | 9,338,510 |
| Sep 30, 2024 | 3.51 | 3.67 | 3.45 | 3.51 | 3.51 | -3.57% | 7,109,520 |
| Sep 27, 2024 | 3.80 | 3.82 | 3.60 | 3.64 | 3.64 | -1.36% | 7,701,521 |
| Sep 26, 2024 | 3.62 | 3.86 | 3.61 | 3.69 | 3.69 | 5.43% | 11,030,729 |