Skip to main content
logo
Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
2.380
+0.070 (3.03%)
Jan 16, 2026, 12:52 PM EST - Market open

Bit Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.312.442.292.40-3.68%16,463,353
Jan 15, 20262.422.422.312.312.31-2.53%25,941,563
Jan 14, 20262.402.452.262.372.370.85%47,465,126
Jan 13, 20262.322.382.292.352.353.52%35,137,644
Jan 12, 20262.182.312.162.272.273.65%32,121,368
Jan 9, 20262.222.322.172.192.19-0.90%41,544,014
Jan 8, 20262.142.262.132.212.210.91%33,823,280
Jan 7, 20262.172.222.112.192.19-0.45%37,555,523
Jan 6, 20262.222.242.082.202.20-0.45%33,878,694
Jan 5, 20262.112.242.112.212.218.33%37,328,519
Jan 2, 20261.952.061.902.042.047.94%34,680,180
Dec 31, 20251.921.971.861.891.89-2.07%28,709,667
Dec 30, 20252.012.031.921.931.93-3.98%39,079,506
Dec 29, 20252.022.121.992.012.01-1.95%26,542,629
Dec 26, 20252.152.152.042.052.05-3.76%19,426,578
Dec 24, 20252.102.152.082.132.130.95%10,410,904
Dec 23, 20252.172.212.112.112.11-4.52%20,512,911
Dec 22, 20252.282.352.202.212.21-0.90%25,480,256
Dec 19, 20252.112.272.112.232.2310.40%38,194,044
Dec 18, 20252.042.122.012.022.022.54%26,765,914
Dec 17, 20252.122.191.951.971.97-6.19%29,016,769
Dec 16, 20252.062.152.062.102.101.45%27,158,312
Dec 15, 20252.252.262.052.072.07-8.00%35,306,804
Dec 12, 20252.432.482.242.252.25-8.54%24,282,823
Dec 11, 20252.302.472.232.462.464.24%27,380,864
Dec 10, 20252.312.432.292.362.36-0.42%33,598,275
Dec 9, 20252.182.452.162.372.377.73%29,228,990
Dec 8, 20252.232.282.162.202.20-0.90%26,831,833
Dec 5, 20252.342.342.162.222.22-6.72%24,421,677
Dec 4, 20252.292.412.242.382.382.15%32,781,887
Dec 3, 20252.282.342.222.332.334.02%35,800,229
Dec 2, 20252.312.382.242.242.24-0.44%38,280,287
Dec 1, 20252.222.302.162.252.25-5.46%46,891,364
Nov 28, 20252.412.442.332.382.382.59%25,799,973
Nov 26, 20252.272.352.182.322.322.65%39,172,445
Nov 25, 20252.222.262.102.262.26-1.31%43,368,046
Nov 24, 20252.132.312.102.292.299.57%45,653,004
Nov 21, 20252.042.111.962.092.091.95%40,865,323
Nov 20, 20252.282.332.042.052.05-5.09%35,309,361
Nov 19, 20252.392.402.132.162.16-9.24%34,698,342
Nov 18, 20252.262.452.262.382.383.48%30,608,362
Nov 17, 20252.362.472.232.302.30-4.56%30,232,529
Nov 14, 20252.372.552.332.412.41-4.37%29,595,336
Nov 13, 20252.782.792.502.522.52-11.27%43,346,745
Nov 12, 20253.003.022.802.842.84-3.73%30,894,907
Nov 11, 20253.003.012.902.952.95-2.96%33,337,803
Nov 10, 20253.313.313.013.043.04-3.18%44,989,540
Nov 7, 20252.923.152.873.143.143.63%42,275,160
Nov 6, 20253.253.253.003.033.03-7.62%42,486,272
Nov 5, 20253.243.333.193.283.283.14%36,154,165