Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
2.050
-0.080 (-3.76%)
At close: Dec 26, 2025, 4:00 PM EST
2.040
-0.010 (-0.49%)
After-hours: Dec 26, 2025, 7:59 PM EST
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.15 | 2.15 | 2.04 | 2.05 | 2.05 | -3.76% | 19,426,578 |
| Dec 24, 2025 | 2.10 | 2.15 | 2.08 | 2.13 | 2.13 | 0.95% | 10,410,904 |
| Dec 23, 2025 | 2.17 | 2.21 | 2.11 | 2.11 | 2.11 | -4.52% | 20,512,911 |
| Dec 22, 2025 | 2.28 | 2.35 | 2.20 | 2.21 | 2.21 | -0.90% | 25,480,256 |
| Dec 19, 2025 | 2.11 | 2.27 | 2.11 | 2.23 | 2.23 | 10.40% | 38,194,044 |
| Dec 18, 2025 | 2.04 | 2.12 | 2.01 | 2.02 | 2.02 | 2.54% | 26,765,914 |
| Dec 17, 2025 | 2.12 | 2.19 | 1.95 | 1.97 | 1.97 | -6.19% | 29,016,769 |
| Dec 16, 2025 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | 1.45% | 27,158,312 |
| Dec 15, 2025 | 2.25 | 2.26 | 2.05 | 2.07 | 2.07 | -8.00% | 35,306,804 |
| Dec 12, 2025 | 2.43 | 2.48 | 2.24 | 2.25 | 2.25 | -8.54% | 24,282,823 |
| Dec 11, 2025 | 2.30 | 2.47 | 2.23 | 2.46 | 2.46 | 4.24% | 27,380,864 |
| Dec 10, 2025 | 2.31 | 2.43 | 2.29 | 2.36 | 2.36 | -0.42% | 33,598,275 |
| Dec 9, 2025 | 2.18 | 2.45 | 2.16 | 2.37 | 2.37 | 7.73% | 29,228,990 |
| Dec 8, 2025 | 2.23 | 2.28 | 2.16 | 2.20 | 2.20 | -0.90% | 26,831,833 |
| Dec 5, 2025 | 2.34 | 2.34 | 2.16 | 2.22 | 2.22 | -6.72% | 24,421,677 |
| Dec 4, 2025 | 2.29 | 2.41 | 2.24 | 2.38 | 2.38 | 2.15% | 32,781,887 |
| Dec 3, 2025 | 2.28 | 2.34 | 2.22 | 2.33 | 2.33 | 4.02% | 35,800,229 |
| Dec 2, 2025 | 2.31 | 2.38 | 2.24 | 2.24 | 2.24 | -0.44% | 38,280,287 |
| Dec 1, 2025 | 2.22 | 2.30 | 2.16 | 2.25 | 2.25 | -5.46% | 46,891,364 |
| Nov 28, 2025 | 2.41 | 2.44 | 2.33 | 2.38 | 2.38 | 2.59% | 25,799,973 |
| Nov 26, 2025 | 2.27 | 2.35 | 2.18 | 2.32 | 2.32 | 2.65% | 39,172,445 |
| Nov 25, 2025 | 2.22 | 2.26 | 2.10 | 2.26 | 2.26 | -1.31% | 43,368,046 |
| Nov 24, 2025 | 2.13 | 2.31 | 2.10 | 2.29 | 2.29 | 9.57% | 45,653,004 |
| Nov 21, 2025 | 2.04 | 2.11 | 1.96 | 2.09 | 2.09 | 1.95% | 40,865,323 |
| Nov 20, 2025 | 2.28 | 2.33 | 2.04 | 2.05 | 2.05 | -5.09% | 35,309,361 |
| Nov 19, 2025 | 2.39 | 2.40 | 2.13 | 2.16 | 2.16 | -9.24% | 34,698,342 |
| Nov 18, 2025 | 2.26 | 2.45 | 2.26 | 2.38 | 2.38 | 3.48% | 30,608,362 |
| Nov 17, 2025 | 2.36 | 2.47 | 2.23 | 2.30 | 2.30 | -4.56% | 30,232,529 |
| Nov 14, 2025 | 2.37 | 2.55 | 2.33 | 2.41 | 2.41 | -4.37% | 29,595,336 |
| Nov 13, 2025 | 2.78 | 2.79 | 2.50 | 2.52 | 2.52 | -11.27% | 43,346,745 |
| Nov 12, 2025 | 3.00 | 3.02 | 2.80 | 2.84 | 2.84 | -3.73% | 30,894,907 |
| Nov 11, 2025 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | -2.96% | 33,337,803 |
| Nov 10, 2025 | 3.31 | 3.31 | 3.01 | 3.04 | 3.04 | -3.18% | 44,989,540 |
| Nov 7, 2025 | 2.92 | 3.15 | 2.87 | 3.14 | 3.14 | 3.63% | 42,275,160 |
| Nov 6, 2025 | 3.25 | 3.25 | 3.00 | 3.03 | 3.03 | -7.62% | 42,486,272 |
| Nov 5, 2025 | 3.24 | 3.33 | 3.19 | 3.28 | 3.28 | 3.14% | 36,154,165 |
| Nov 4, 2025 | 3.25 | 3.41 | 3.15 | 3.18 | 3.18 | -7.02% | 58,779,103 |
| Nov 3, 2025 | 3.64 | 3.69 | 3.39 | 3.42 | 3.42 | -6.56% | 36,113,585 |
| Oct 31, 2025 | 3.64 | 3.69 | 3.52 | 3.66 | 3.66 | 3.39% | 31,590,484 |
| Oct 30, 2025 | 3.67 | 3.73 | 3.52 | 3.54 | 3.54 | -6.84% | 38,453,195 |
| Oct 29, 2025 | 3.81 | 3.92 | 3.65 | 3.80 | 3.80 | 1.06% | 38,673,674 |
| Oct 28, 2025 | 3.98 | 4.03 | 3.76 | 3.76 | 3.76 | -5.76% | 36,205,745 |
| Oct 27, 2025 | 4.05 | 4.08 | 3.85 | 3.99 | 3.99 | 2.05% | 34,358,015 |
| Oct 24, 2025 | 3.91 | 4.01 | 3.84 | 3.91 | 3.91 | 5.11% | 36,215,769 |
| Oct 23, 2025 | 3.65 | 3.83 | 3.56 | 3.72 | 3.72 | 3.62% | 32,864,118 |
| Oct 22, 2025 | 3.74 | 3.82 | 3.47 | 3.59 | 3.59 | -7.24% | 44,585,275 |
| Oct 21, 2025 | 4.10 | 4.17 | 3.83 | 3.87 | 3.87 | -8.29% | 42,015,315 |
| Oct 20, 2025 | 3.91 | 4.55 | 3.87 | 4.22 | 4.22 | 15.62% | 75,807,474 |
| Oct 17, 2025 | 3.50 | 3.67 | 3.45 | 3.65 | 3.65 | -1.08% | 36,624,470 |
| Oct 16, 2025 | 4.08 | 4.11 | 3.68 | 3.69 | 3.69 | -9.11% | 58,021,229 |