Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
3.910
+0.190 (5.11%)
At close: Oct 24, 2025, 4:00 PM EDT
3.920
+0.010 (0.26%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Bit Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.914.013.843.913.915.11%36,215,769
Oct 23, 20253.653.833.563.723.723.62%32,864,118
Oct 22, 20253.743.823.473.593.59-7.24%44,585,275
Oct 21, 20254.104.173.833.873.87-8.29%42,015,315
Oct 20, 20253.914.553.874.224.2215.62%75,807,474
Oct 17, 20253.503.673.453.653.65-1.08%36,624,470
Oct 16, 20254.084.113.683.693.69-9.11%58,021,229
Oct 15, 20254.284.293.934.064.06-1.69%55,666,790
Oct 14, 20253.834.393.724.134.133.25%73,414,537
Oct 13, 20253.824.023.564.004.006.38%54,797,789
Oct 10, 20254.064.353.733.763.76-6.47%64,360,194
Oct 9, 20254.054.073.844.024.02-0.50%29,663,251
Oct 8, 20253.764.073.764.044.048.02%40,628,429
Oct 7, 20253.923.983.513.743.74-1.06%42,372,592
Oct 6, 20253.653.813.613.783.788.00%34,045,885
Oct 3, 20253.573.713.433.503.500.43%38,795,750
Oct 2, 20253.393.573.293.493.496.41%38,183,247
Oct 1, 20253.053.363.033.283.289.17%37,511,321
Sep 30, 20252.963.042.883.003.00-6.25%59,998,248
Sep 29, 20253.033.252.973.203.208.47%30,322,510
Sep 26, 20252.923.002.832.952.950.34%14,799,408
Sep 25, 20253.053.132.892.942.94-6.67%23,363,898
Sep 24, 20253.143.423.133.153.151.94%26,086,877
Sep 23, 20253.163.323.073.093.09-1.59%24,468,445
Sep 22, 20253.033.152.923.143.140.64%21,747,394
Sep 19, 20253.153.213.073.123.12-65,925,197
Sep 18, 20253.093.213.023.123.122.97%26,227,571
Sep 17, 20252.933.062.903.033.032.36%20,071,780
Sep 16, 20252.942.982.882.962.960.68%13,460,914
Sep 15, 20252.972.992.862.942.94-1.01%18,124,680
Sep 12, 20252.963.162.912.972.970.85%31,379,568
Sep 11, 20252.993.072.902.952.95-0.67%21,437,070
Sep 10, 20252.853.062.792.972.977.04%35,623,261
Sep 9, 20252.602.852.582.772.778.63%38,846,917
Sep 8, 20252.512.622.502.552.551.59%19,379,852
Sep 5, 20252.562.612.422.512.511.21%15,148,071
Sep 4, 20252.462.542.442.482.48-0.80%19,730,345
Sep 3, 20252.672.702.502.502.50-4.21%29,229,603
Sep 2, 20252.492.682.452.612.611.56%19,015,756
Aug 29, 20252.602.642.492.572.57-1.53%21,064,835
Aug 28, 20252.752.782.612.612.61-4.74%21,979,620
Aug 27, 20252.802.802.712.742.74-2.49%10,858,638
Aug 26, 20252.772.832.752.812.811.08%20,241,427
Aug 25, 20252.802.872.722.782.78-3.47%19,385,174
Aug 22, 20252.722.912.682.882.885.88%20,568,954
Aug 21, 20252.692.762.652.722.72-1.45%12,225,931
Aug 20, 20252.712.772.602.762.761.47%18,146,151
Aug 19, 20252.942.962.702.722.72-7.48%24,250,559
Aug 18, 20252.953.052.902.942.94-2.33%24,270,929
Aug 15, 20253.153.162.943.013.01-5.64%25,609,033