Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.310
-0.050 (-3.68%)
At close: Apr 7, 2026, 4:00 PM EDT
1.320
+0.010 (0.76%)
After-hours: Apr 7, 2026, 4:17 PM EDT
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | - | -2.94% | 14,950,189 |
| Apr 6, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 15,045,156 |
| Apr 2, 2026 | 1.31 | 1.38 | 1.28 | 1.37 | 1.37 | -0.72% | 16,795,179 |
| Apr 1, 2026 | 1.35 | 1.41 | 1.33 | 1.38 | 1.38 | 5.34% | 15,898,184 |
| Mar 31, 2026 | 1.27 | 1.34 | 1.26 | 1.31 | 1.31 | 3.56% | 17,983,150 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.25 | 1.27 | 1.27 | -3.44% | 11,739,595 |
| Mar 27, 2026 | 1.39 | 1.40 | 1.29 | 1.31 | 1.31 | -9.03% | 11,869,960 |
| Mar 26, 2026 | 1.55 | 1.56 | 1.42 | 1.44 | 1.44 | -9.43% | 17,395,040 |
| Mar 25, 2026 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | 2.58% | 13,825,217 |
| Mar 24, 2026 | 1.57 | 1.59 | 1.51 | 1.55 | 1.55 | -1.27% | 19,982,040 |
| Mar 23, 2026 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | 1.29% | 13,139,885 |
| Mar 20, 2026 | 1.60 | 1.64 | 1.50 | 1.55 | 1.55 | -3.73% | 26,760,453 |
| Mar 19, 2026 | 1.58 | 1.64 | 1.53 | 1.61 | 1.61 | -0.62% | 14,383,923 |
| Mar 18, 2026 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -2.99% | 16,297,732 |
| Mar 17, 2026 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 15,827,220 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.61 | 1.68 | 1.68 | 4.02% | 20,553,230 |
| Mar 13, 2026 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -0.31% | 15,952,525 |
| Mar 12, 2026 | 1.62 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 12,102,989 |
| Mar 11, 2026 | 1.66 | 1.72 | 1.63 | 1.63 | 1.63 | -1.81% | 18,478,585 |
| Mar 10, 2026 | 1.69 | 1.72 | 1.64 | 1.66 | 1.66 | -0.60% | 24,283,411 |
| Mar 9, 2026 | 1.62 | 1.69 | 1.59 | 1.67 | 1.67 | 3.09% | 16,884,517 |
| Mar 6, 2026 | 1.68 | 1.70 | 1.59 | 1.62 | 1.62 | -5.81% | 21,280,530 |
| Mar 5, 2026 | 1.82 | 1.84 | 1.69 | 1.72 | 1.72 | -7.53% | 20,763,856 |
| Mar 4, 2026 | 1.76 | 1.90 | 1.75 | 1.86 | 1.86 | 11.38% | 23,931,142 |
| Mar 3, 2026 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -5.65% | 17,564,074 |
| Mar 2, 2026 | 1.62 | 1.79 | 1.62 | 1.77 | 1.77 | 5.99% | 21,178,582 |
| Feb 27, 2026 | 1.73 | 1.75 | 1.66 | 1.67 | 1.67 | -6.18% | 20,543,530 |
| Feb 26, 2026 | 1.82 | 1.83 | 1.72 | 1.78 | 1.78 | -1.66% | 21,405,827 |
| 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 |