Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
3.470
-0.120 (-3.34%)
At close: Jul 10, 2025, 4:00 PM
3.650
+0.180 (5.19%)
Pre-market: Jul 11, 2025, 8:12 AM EDT
Bit Digital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 3.56 | 3.63 | 3.39 | 3.47 | 3.47 | -3.34% | 55,216,813 |
Jul 9, 2025 | 3.92 | 4.00 | 3.49 | 3.59 | 3.59 | -4.01% | 87,967,545 |
Jul 8, 2025 | 3.89 | 4.30 | 3.66 | 3.74 | 3.74 | 7.47% | 126,246,518 |
Jul 7, 2025 | 3.37 | 3.86 | 3.24 | 3.48 | 3.48 | 18.37% | 173,204,432 |
Jul 3, 2025 | 2.74 | 2.94 | 2.70 | 2.94 | 2.94 | 11.79% | 77,334,809 |
Jul 2, 2025 | 2.35 | 2.70 | 2.32 | 2.63 | 2.63 | 13.85% | 61,076,843 |
Jul 1, 2025 | 2.23 | 2.45 | 2.12 | 2.31 | 2.31 | 5.48% | 87,210,657 |
Jun 30, 2025 | 2.09 | 2.21 | 1.99 | 2.19 | 2.19 | 8.96% | 47,980,135 |
Jun 27, 2025 | 2.06 | 2.16 | 1.99 | 2.01 | 2.01 | 1.01% | 52,934,551 |
Jun 26, 2025 | 1.96 | 2.01 | 1.88 | 1.99 | 1.99 | -15.32% | 97,687,746 |
Jun 25, 2025 | 2.46 | 2.51 | 2.33 | 2.35 | 2.35 | -3.69% | 9,094,441 |
Jun 24, 2025 | 2.37 | 2.44 | 2.36 | 2.44 | 2.44 | 5.17% | 12,893,512 |
Jun 23, 2025 | 2.25 | 2.34 | 2.18 | 2.32 | 2.32 | -0.43% | 10,645,762 |
Jun 20, 2025 | 2.45 | 2.49 | 2.32 | 2.33 | 2.33 | -3.32% | 9,386,588 |
Jun 18, 2025 | 2.41 | 2.49 | 2.36 | 2.41 | 2.41 | -0.82% | 8,207,251 |
Jun 17, 2025 | 2.57 | 2.59 | 2.38 | 2.43 | 2.43 | -7.25% | 11,621,710 |
Jun 16, 2025 | 2.54 | 2.66 | 2.48 | 2.62 | 2.62 | 5.22% | 19,045,545 |
Jun 13, 2025 | 2.50 | 2.58 | 2.47 | 2.49 | 2.49 | -4.23% | 10,307,342 |
Jun 12, 2025 | 2.62 | 2.69 | 2.57 | 2.60 | 2.60 | -3.35% | 11,695,018 |
Jun 11, 2025 | 2.68 | 2.74 | 2.61 | 2.69 | 2.69 | - | 14,364,125 |
Jun 10, 2025 | 2.70 | 2.71 | 2.61 | 2.69 | 2.69 | 1.51% | 11,317,664 |
Jun 9, 2025 | 2.69 | 2.70 | 2.53 | 2.65 | 2.65 | - | 17,059,666 |
Jun 6, 2025 | 2.49 | 2.70 | 2.48 | 2.65 | 2.65 | 9.05% | 19,531,485 |
Jun 5, 2025 | 2.70 | 2.71 | 2.41 | 2.43 | 2.43 | -8.99% | 15,999,256 |
Jun 4, 2025 | 2.46 | 2.70 | 2.44 | 2.67 | 2.67 | 8.10% | 14,104,146 |
Jun 3, 2025 | 2.43 | 2.48 | 2.34 | 2.47 | 2.47 | 3.78% | 12,349,467 |
Jun 2, 2025 | 2.38 | 2.44 | 2.33 | 2.38 | 2.38 | 0.85% | 14,989,756 |
May 30, 2025 | 2.34 | 2.38 | 2.28 | 2.36 | 2.36 | -0.42% | 14,377,530 |
May 29, 2025 | 2.54 | 2.54 | 2.36 | 2.37 | 2.37 | -4.44% | 14,289,861 |
May 28, 2025 | 2.57 | 2.57 | 2.42 | 2.48 | 2.48 | -3.88% | 20,373,684 |
May 27, 2025 | 2.57 | 2.66 | 2.54 | 2.58 | 2.58 | 3.20% | 15,561,109 |
May 23, 2025 | 2.47 | 2.52 | 2.41 | 2.50 | 2.50 | -1.96% | 17,068,693 |
May 22, 2025 | 2.53 | 2.61 | 2.44 | 2.55 | 2.55 | 5.37% | 27,910,309 |
May 21, 2025 | 2.42 | 2.55 | 2.35 | 2.42 | 2.42 | -2.02% | 24,331,101 |
May 20, 2025 | 2.51 | 2.52 | 2.38 | 2.47 | 2.47 | -1.59% | 15,624,164 |
May 19, 2025 | 2.25 | 2.52 | 2.25 | 2.51 | 2.51 | 5.46% | 18,707,060 |
May 16, 2025 | 2.06 | 2.39 | 2.05 | 2.38 | 2.38 | 15.53% | 23,998,304 |
May 15, 2025 | 2.10 | 2.13 | 1.99 | 2.06 | 2.06 | -3.74% | 18,170,808 |
May 14, 2025 | 2.27 | 2.28 | 2.12 | 2.14 | 2.14 | -4.46% | 15,023,395 |
May 13, 2025 | 2.23 | 2.28 | 2.13 | 2.24 | 2.24 | 4.19% | 17,187,432 |
May 12, 2025 | 2.14 | 2.21 | 2.11 | 2.15 | 2.15 | 3.37% | 18,091,061 |
May 9, 2025 | 2.09 | 2.18 | 2.02 | 2.08 | 2.08 | - | 19,667,208 |
May 8, 2025 | 2.10 | 2.13 | 2.06 | 2.08 | 2.08 | 3.48% | 13,579,595 |
May 7, 2025 | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | - | 8,648,829 |
May 6, 2025 | 1.95 | 2.02 | 1.94 | 2.01 | 2.01 | 1.52% | 7,154,154 |
May 5, 2025 | 2.06 | 2.06 | 1.94 | 1.98 | 1.98 | -6.16% | 9,256,780 |
May 2, 2025 | 2.09 | 2.15 | 2.07 | 2.11 | 2.11 | 1.93% | 8,422,852 |
May 1, 2025 | 2.00 | 2.11 | 1.98 | 2.07 | 2.07 | 6.70% | 10,846,810 |
Apr 30, 2025 | 1.99 | 2.00 | 1.92 | 1.94 | 1.94 | -4.43% | 8,966,957 |
Apr 29, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -3.79% | 7,192,268 |