Skip to main content
Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
2.360
-0.010 (-0.42%)
At close: May 30, 2025, 4:00 PM
2.390
+0.030 (1.27%)
After-hours: May 30, 2025, 7:59 PM EDT

Bit Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.342.382.282.362.36-0.42%14,331,973
May 29, 20252.542.542.362.372.37-4.44%14,289,861
May 28, 20252.572.572.422.482.48-3.88%20,373,684
May 27, 20252.572.662.542.582.583.20%15,561,109
May 23, 20252.472.522.412.502.50-1.96%17,068,693
May 22, 20252.532.612.442.552.555.37%27,910,309
May 21, 20252.422.552.352.422.42-2.02%24,331,101
May 20, 20252.512.522.382.472.47-1.59%15,624,164
May 19, 20252.252.522.252.512.515.46%18,707,060
May 16, 20252.062.392.052.382.3815.53%23,998,304
May 15, 20252.102.131.992.062.06-3.74%18,170,808
May 14, 20252.272.282.122.142.14-4.46%15,023,395
May 13, 20252.232.282.132.242.244.19%17,187,432
May 12, 20252.142.212.112.152.153.37%18,091,061
May 9, 20252.092.182.022.082.08-19,667,208
May 8, 20252.102.132.062.082.083.48%13,579,595
May 7, 20252.052.061.992.012.01-8,648,829
May 6, 20251.952.021.942.012.011.52%7,154,154
May 5, 20252.062.061.941.981.98-6.16%9,256,780
May 2, 20252.092.152.072.112.111.93%8,422,852
May 1, 20252.002.111.982.072.076.70%10,846,810
Apr 30, 20251.992.001.921.941.94-4.43%8,966,957
Apr 29, 20252.112.112.022.032.03-3.79%7,192,268
Apr 28, 20252.122.132.002.112.110.96%10,497,665
Apr 25, 20252.062.152.032.092.092.45%11,871,284
Apr 24, 20251.942.051.912.042.045.70%12,382,719
Apr 23, 20251.952.011.911.931.934.32%15,949,250
Apr 22, 20251.811.921.791.851.855.11%10,686,688
Apr 21, 20251.781.841.731.761.76-1.12%8,927,956
Apr 17, 20251.761.811.751.781.781.14%8,258,423
Apr 16, 20251.731.791.711.761.76-9,132,723
Apr 15, 20251.851.861.691.761.76-4.86%11,731,913
Apr 14, 20251.901.921.821.851.85-10,561,246
Apr 11, 20251.761.861.711.851.856.94%11,696,292
Apr 10, 20251.851.851.691.731.73-8.95%16,378,112
Apr 9, 20251.852.011.791.901.902.70%46,763,405
Apr 8, 20252.082.101.821.851.85-7.50%9,615,889
Apr 7, 20251.832.121.782.002.00-0.74%14,672,340
Apr 4, 20251.922.031.752.022.022.28%9,383,634
Apr 3, 20252.002.041.961.971.97-10.05%8,868,068
Apr 2, 20252.062.202.052.192.192.34%13,324,843
Apr 1, 20252.032.161.972.142.145.94%13,589,242
Mar 31, 20252.022.041.942.022.02-3.81%11,355,169
Mar 28, 20252.212.222.082.102.10-7.49%13,109,325
Mar 27, 20252.222.342.192.272.270.89%11,975,662
Mar 26, 20252.362.382.212.252.25-5.06%9,390,045
Mar 25, 20252.492.492.332.372.37-4.82%10,120,581
Mar 24, 20252.402.542.402.492.496.87%14,951,261
Mar 21, 20252.342.372.282.332.33-2.92%13,115,908
Mar 20, 20252.372.472.362.402.40-0.83%13,118,754