Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
2.020
-0.080 (-3.81%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.02 | 2.04 | 1.94 | 2.02 | 2.02 | -3.81% | 11,329,840 |
| Mar 28, 2025 | 2.21 | 2.22 | 2.08 | 2.10 | 2.10 | -7.49% | 13,109,325 |
| Mar 27, 2025 | 2.22 | 2.34 | 2.19 | 2.27 | 2.27 | 0.89% | 11,975,662 |
| Mar 26, 2025 | 2.36 | 2.38 | 2.21 | 2.25 | 2.25 | -5.06% | 9,390,045 |
| Mar 25, 2025 | 2.49 | 2.49 | 2.33 | 2.37 | 2.37 | -4.82% | 10,120,581 |
| Mar 24, 2025 | 2.40 | 2.54 | 2.40 | 2.49 | 2.49 | 6.87% | 14,951,261 |
| Mar 21, 2025 | 2.34 | 2.37 | 2.28 | 2.33 | 2.33 | -2.92% | 13,115,908 |
| Mar 20, 2025 | 2.37 | 2.47 | 2.36 | 2.40 | 2.40 | -0.83% | 13,118,754 |
| Mar 19, 2025 | 2.28 | 2.48 | 2.28 | 2.42 | 2.42 | 7.08% | 12,592,125 |
| Mar 18, 2025 | 2.34 | 2.37 | 2.25 | 2.26 | 2.26 | -6.22% | 10,841,720 |
| Mar 17, 2025 | 2.43 | 2.44 | 2.25 | 2.41 | 2.41 | -1.23% | 10,662,002 |
| Mar 14, 2025 | 2.49 | 2.73 | 2.37 | 2.44 | 2.44 | 7.49% | 17,235,954 |
| Mar 13, 2025 | 2.34 | 2.37 | 2.22 | 2.27 | 2.27 | -2.58% | 12,461,976 |
| Mar 12, 2025 | 2.43 | 2.47 | 2.28 | 2.33 | 2.33 | -1.69% | 19,274,476 |
| Mar 11, 2025 | 2.19 | 2.40 | 2.13 | 2.37 | 2.37 | 9.72% | 10,645,081 |
| Mar 10, 2025 | 2.43 | 2.44 | 2.11 | 2.16 | 2.16 | -14.96% | 13,547,201 |
| Mar 7, 2025 | 2.39 | 2.57 | 2.33 | 2.54 | 2.54 | 5.83% | 18,794,113 |
| Mar 6, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -3.61% | 21,705,851 |
| Mar 5, 2025 | 2.45 | 2.50 | 2.31 | 2.49 | 2.49 | 3.75% | 16,621,180 |
| Mar 4, 2025 | 2.17 | 2.49 | 2.14 | 2.40 | 2.40 | 4.35% | 28,143,446 |
| Mar 3, 2025 | 2.66 | 2.73 | 2.29 | 2.30 | 2.30 | -6.50% | 21,734,406 |
| Feb 28, 2025 | 2.33 | 2.56 | 2.29 | 2.46 | 2.46 | 3.36% | 27,990,323 |
| Feb 27, 2025 | 2.54 | 2.65 | 2.36 | 2.38 | 2.38 | -2.86% | 27,927,877 |
| Feb 26, 2025 | 2.35 | 2.55 | 2.34 | 2.45 | 2.45 | 1.66% | 30,073,126 |
| Feb 25, 2025 | 2.47 | 2.50 | 2.33 | 2.41 | 2.41 | -6.23% | 23,542,383 |
| Feb 24, 2025 | 2.70 | 2.71 | 2.52 | 2.57 | 2.57 | -5.17% | 18,807,611 |
| Feb 21, 2025 | 3.03 | 3.05 | 2.71 | 2.71 | 2.71 | -8.14% | 14,893,556 |
| Feb 20, 2025 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -1.67% | 9,982,659 |
| Feb 19, 2025 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | 0.67% | 8,136,461 |
| Feb 18, 2025 | 3.12 | 3.15 | 2.98 | 2.98 | 2.98 | -4.49% | 15,683,333 |
| Feb 14, 2025 | 3.16 | 3.20 | 3.06 | 3.12 | 3.12 | -0.95% | 9,902,744 |
| Feb 13, 2025 | 3.06 | 3.15 | 2.95 | 3.15 | 3.15 | 2.27% | 15,285,375 |
| Feb 12, 2025 | 2.87 | 3.09 | 2.85 | 3.08 | 3.08 | 5.84% | 13,671,362 |
| Feb 11, 2025 | 3.02 | 3.10 | 2.90 | 2.91 | 2.91 | -4.90% | 9,689,487 |
| Feb 10, 2025 | 3.14 | 3.14 | 3.02 | 3.06 | 3.06 | -0.97% | 10,614,248 |
| Feb 7, 2025 | 3.16 | 3.33 | 3.06 | 3.09 | 3.09 | - | 14,942,726 |
| Feb 6, 2025 | 3.13 | 3.27 | 3.03 | 3.09 | 3.09 | -0.32% | 13,134,632 |
| Feb 5, 2025 | 3.22 | 3.29 | 3.06 | 3.10 | 3.10 | -4.02% | 13,832,441 |
| Feb 4, 2025 | 3.17 | 3.26 | 3.12 | 3.23 | 3.23 | 1.57% | 14,802,422 |
| Feb 3, 2025 | 2.88 | 3.27 | 2.84 | 3.18 | 3.18 | 0.95% | 24,917,351 |
| Jan 31, 2025 | 3.26 | 3.35 | 3.12 | 3.15 | 3.15 | -3.08% | 14,808,611 |
| Jan 30, 2025 | 3.14 | 3.32 | 3.12 | 3.25 | 3.25 | 6.56% | 23,628,838 |
| Jan 29, 2025 | 2.97 | 3.09 | 2.92 | 3.05 | 3.05 | 2.35% | 17,286,813 |
| Jan 28, 2025 | 3.17 | 3.18 | 2.91 | 2.98 | 2.98 | -4.18% | 17,081,890 |
| Jan 27, 2025 | 3.44 | 3.47 | 2.99 | 3.11 | 3.11 | -15.72% | 23,185,169 |
| Jan 24, 2025 | 3.72 | 3.89 | 3.64 | 3.69 | 3.69 | 1.10% | 21,202,147 |
| Jan 23, 2025 | 3.57 | 3.92 | 3.54 | 3.65 | 3.65 | -1.62% | 20,246,500 |
| Jan 22, 2025 | 3.64 | 3.75 | 3.46 | 3.71 | 3.71 | 0.27% | 15,459,654 |
| Jan 21, 2025 | 3.71 | 3.78 | 3.52 | 3.70 | 3.70 | 0.54% | 20,420,133 |
| Jan 17, 2025 | 3.79 | 3.88 | 3.64 | 3.68 | 3.68 | 1.38% | 17,381,125 |