Bit Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.75	1.84	1.71	1.81	1.81	7.74%	24,231,100
Feb 24, 2026	1.64	1.76	1.63	1.68	1.68	1.20%	18,737,844
Feb 23, 2026	1.61	1.67	1.58	1.66	1.66	1.22%	23,367,334
Feb 20, 2026	1.66	1.73	1.63	1.64	1.64	-2.38%	23,873,332
Feb 19, 2026	1.61	1.69	1.57	1.68	1.68	3.07%	22,334,240
Feb 18, 2026	1.70	1.77	1.62	1.63	1.63	-4.68%	27,061,188
Feb 17, 2026	1.72	1.74	1.63	1.71	1.71	-2.84%	26,706,935
Feb 13, 2026	1.74	1.85	1.70	1.76	1.76	3.53%	19,735,607
Feb 12, 2026	1.79	1.80	1.65	1.70	1.70	-3.95%	23,254,167
Feb 11, 2026	1.75	1.79	1.64	1.77	1.77	1.72%	32,352,981
Feb 10, 2026	1.78	1.82	1.73	1.74	1.74	-3.87%	24,472,517
Feb 9, 2026	1.76	1.87	1.75	1.81	1.81	0.56%	34,408,878
Feb 6, 2026	1.59	1.82	1.58	1.80	1.80	19.60%	30,042,246
Feb 5, 2026	1.70	1.74	1.49	1.51	1.51	-14.97%	30,993,257
Feb 4, 2026	1.89	1.90	1.75	1.77	1.77	-8.29%	34,853,582
Feb 3, 2026	1.95	2.04	1.83	1.93	1.93	-0.52%	36,279,452
Feb 2, 2026	1.96	2.03	1.92	1.94	1.94	-4.43%	31,947,784
Jan 30, 2026	2.07	2.10	1.98	2.03	2.03	-3.79%	28,849,716
Jan 29, 2026	2.13	2.19	2.08	2.11	2.11	-2.31%	35,067,545
Jan 28, 2026	2.24	2.26	2.13	2.16	2.16	-2.70%	28,485,232
Jan 27, 2026	2.10	2.25	2.08	2.22	2.22	6.73%	31,839,132
Jan 26, 2026	2.08	2.13	2.02	2.08	2.08	-1.42%	24,703,473
Jan 23, 2026	2.13	2.21	2.06	2.11	2.11	-	24,367,540
Jan 22, 2026	2.24	2.27	2.10	2.11	2.11	-5.38%	23,480,973
Jan 21, 2026	2.22	2.37	2.11	2.23	2.23	-	33,781,329
Jan 20, 2026	2.23	2.33	2.17	2.23	2.23	-5.91%	30,900,903
Jan 16, 2026	2.31	2.44	2.29	2.37	2.37	2.60%	33,521,719
Jan 15, 2026	2.42	2.42	2.31	2.31	2.31	-2.53%	26,111,251
Jan 14, 2026	2.40	2.45	2.26	2.37	2.37	0.85%	47,614,425
Jan 13, 2026	2.32	2.38	2.29	2.35	2.35	3.52%	36,351,031
Jan 12, 2026	2.18	2.31	2.16	2.27	2.27	3.65%	32,167,788
Jan 9, 2026	2.22	2.32	2.17	2.19	2.19	-0.90%	41,589,475
Jan 8, 2026	2.14	2.26	2.13	2.21	2.21	0.91%	33,903,013
Jan 7, 2026	2.17	2.22	2.11	2.19	2.19	-0.45%	37,604,128
Jan 6, 2026	2.22	2.24	2.08	2.20	2.20	-0.45%	34,015,291
Jan 5, 2026	2.11	2.24	2.11	2.21	2.21	8.33%	37,641,795
Jan 2, 2026	1.95	2.06	1.90	2.04	2.04	7.94%	34,875,315
Dec 31, 2025	1.92	1.97	1.86	1.89	1.89	-2.07%	28,890,036
Dec 30, 2025	2.01	2.03	1.92	1.93	1.93	-3.98%	39,337,137
Dec 29, 2025	2.02	2.12	1.99	2.01	2.01	-1.95%	26,676,635
Dec 26, 2025	2.15	2.15	2.04	2.05	2.05	-3.76%	19,542,702
Dec 24, 2025	2.10	2.15	2.08	2.13	2.13	0.95%	10,716,083
Dec 23, 2025	2.17	2.21	2.11	2.11	2.11	-4.52%	21,035,172
Dec 22, 2025	2.28	2.35	2.20	2.21	2.21	-0.90%	26,902,864
Dec 19, 2025	2.11	2.27	2.11	2.23	2.23	10.40%	42,705,650
Dec 18, 2025	2.04	2.12	2.01	2.02	2.02	2.54%	27,848,220
Dec 17, 2025	2.12	2.19	1.95	1.97	1.97	-6.19%	29,171,583
Dec 16, 2025	2.06	2.15	2.06	2.10	2.10	1.45%	27,211,352
Dec 15, 2025	2.25	2.26	2.05	2.07	2.07	-8.00%	35,420,149
Dec 12, 2025	2.43	2.48	2.24	2.25	2.25	-8.54%	24,461,440