Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20253.563.633.393.473.47-3.34%55,216,813
Jul 9, 20253.924.003.493.593.59-4.01%87,967,545
Jul 8, 20253.894.303.663.743.747.47%126,246,518
Jul 7, 20253.373.863.243.483.4818.37%173,204,432
Jul 3, 20252.742.942.702.942.9411.79%77,334,809
Jul 2, 20252.352.702.322.632.6313.85%61,076,843
Jul 1, 20252.232.452.122.312.315.48%87,210,657
Jun 30, 20252.092.211.992.192.198.96%47,980,135
Jun 27, 20252.062.161.992.012.011.01%52,934,551
Jun 26, 20251.962.011.881.991.99-15.32%97,687,746
Jun 25, 20252.462.512.332.352.35-3.69%9,094,441
Jun 24, 20252.372.442.362.442.445.17%12,893,512
Jun 23, 20252.252.342.182.322.32-0.43%10,645,762
Jun 20, 20252.452.492.322.332.33-3.32%9,386,588
Jun 18, 20252.412.492.362.412.41-0.82%8,207,251
Jun 17, 20252.572.592.382.432.43-7.25%11,621,710
Jun 16, 20252.542.662.482.622.625.22%19,045,545
Jun 13, 20252.502.582.472.492.49-4.23%10,307,342
Jun 12, 20252.622.692.572.602.60-3.35%11,695,018
Jun 11, 20252.682.742.612.692.69-14,364,125
Jun 10, 20252.702.712.612.692.691.51%11,317,664
Jun 9, 20252.692.702.532.652.65-17,059,666
Jun 6, 20252.492.702.482.652.659.05%19,531,485
Jun 5, 20252.702.712.412.432.43-8.99%15,999,256
Jun 4, 20252.462.702.442.672.678.10%14,104,146
Jun 3, 20252.432.482.342.472.473.78%12,349,467
Jun 2, 20252.382.442.332.382.380.85%14,989,756
May 30, 20252.342.382.282.362.36-0.42%14,377,530
May 29, 20252.542.542.362.372.37-4.44%14,289,861
May 28, 20252.572.572.422.482.48-3.88%20,373,684
May 27, 20252.572.662.542.582.583.20%15,561,109
May 23, 20252.472.522.412.502.50-1.96%17,068,693
May 22, 20252.532.612.442.552.555.37%27,910,309
May 21, 20252.422.552.352.422.42-2.02%24,331,101
May 20, 20252.512.522.382.472.47-1.59%15,624,164
May 19, 20252.252.522.252.512.515.46%18,707,060
May 16, 20252.062.392.052.382.3815.53%23,998,304
May 15, 20252.102.131.992.062.06-3.74%18,170,808
May 14, 20252.272.282.122.142.14-4.46%15,023,395
May 13, 20252.232.282.132.242.244.19%17,187,432
May 12, 20252.142.212.112.152.153.37%18,091,061
May 9, 20252.092.182.022.082.08-19,667,208
May 8, 20252.102.132.062.082.083.48%13,579,595
May 7, 20252.052.061.992.012.01-8,648,829
May 6, 20251.952.021.942.012.011.52%7,154,154
May 5, 20252.062.061.941.981.98-6.16%9,256,780
May 2, 20252.092.152.072.112.111.93%8,422,852
May 1, 20252.002.111.982.072.076.70%10,846,810
Apr 30, 20251.992.001.921.941.94-4.43%8,966,957
Apr 29, 20252.112.112.022.032.03-3.79%7,192,268