Bit Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.70	1.74	1.53	1.54	-	-12.99%	23,981,421
Feb 4, 2026	1.89	1.90	1.75	1.77	1.77	-8.29%	34,766,199
Feb 3, 2026	1.95	2.04	1.83	1.93	1.93	-0.52%	36,107,078
Feb 2, 2026	1.96	2.03	1.92	1.94	1.94	-4.43%	31,881,528
Jan 30, 2026	2.07	2.10	1.98	2.03	2.03	-3.79%	28,740,585
Jan 29, 2026	2.13	2.19	2.08	2.11	2.11	-2.31%	34,930,834
Jan 28, 2026	2.24	2.26	2.13	2.16	2.16	-2.70%	28,299,820
Jan 27, 2026	2.10	2.25	2.08	2.22	2.22	6.73%	31,720,505
Jan 26, 2026	2.08	2.13	2.02	2.08	2.08	-1.42%	24,629,080
Jan 23, 2026	2.13	2.21	2.06	2.11	2.11	-	24,310,063
Jan 22, 2026	2.24	2.27	2.10	2.11	2.11	-5.38%	23,323,566
Jan 21, 2026	2.22	2.37	2.11	2.23	2.23	-	33,691,253
Jan 20, 2026	2.23	2.33	2.17	2.23	2.23	-5.91%	30,685,727
Jan 16, 2026	2.31	2.44	2.29	2.37	2.37	2.60%	33,327,492
Jan 15, 2026	2.42	2.42	2.31	2.31	2.31	-2.53%	25,941,563
Jan 14, 2026	2.40	2.45	2.26	2.37	2.37	0.85%	47,465,126
Jan 13, 2026	2.32	2.38	2.29	2.35	2.35	3.52%	35,137,644
Jan 12, 2026	2.18	2.31	2.16	2.27	2.27	3.65%	32,121,368
Jan 9, 2026	2.22	2.32	2.17	2.19	2.19	-0.90%	41,544,014
Jan 8, 2026	2.14	2.26	2.13	2.21	2.21	0.91%	33,823,280
Jan 7, 2026	2.17	2.22	2.11	2.19	2.19	-0.45%	37,555,523
Jan 6, 2026	2.22	2.24	2.08	2.20	2.20	-0.45%	33,878,694
Jan 5, 2026	2.11	2.24	2.11	2.21	2.21	8.33%	37,328,519
Jan 2, 2026	1.95	2.06	1.90	2.04	2.04	7.94%	34,680,180
Dec 31, 2025	1.92	1.97	1.86	1.89	1.89	-2.07%	28,709,667
Dec 30, 2025	2.01	2.03	1.92	1.93	1.93	-3.98%	39,079,506
Dec 29, 2025	2.02	2.12	1.99	2.01	2.01	-1.95%	26,542,629
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