Bit Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.87	2.94	2.79	2.91	2.91	2.46%	27,819,539
Jul 30, 2025	2.93	3.04	2.78	2.84	2.84	-3.07%	27,645,321
Jul 29, 2025	2.94	3.02	2.73	2.93	2.93	-2.33%	38,979,609
Jul 28, 2025	3.23	3.28	2.96	3.00	3.00	-4.76%	27,911,110
Jul 25, 2025	3.20	3.20	3.05	3.15	3.15	-2.48%	20,500,147
Jul 24, 2025	3.40	3.41	3.22	3.23	3.23	-3.87%	27,923,532
Jul 23, 2025	3.26	3.39	3.08	3.36	3.36	2.75%	30,684,055
Jul 22, 2025	3.38	3.40	3.13	3.27	3.27	-1.51%	42,907,300
Jul 21, 2025	3.91	3.98	3.30	3.32	3.32	-13.54%	77,859,666
Jul 18, 2025	4.13	4.49	3.84	3.84	3.84	-4.24%	70,624,844
Jul 17, 2025	4.08	4.09	3.83	4.01	4.01	2.04%	63,452,702
Jul 16, 2025	3.50	3.96	3.47	3.93	3.93	19.45%	95,130,965
Jul 15, 2025	3.22	3.42	3.12	3.29	3.29	-	50,888,877
Jul 14, 2025	3.34	3.68	3.27	3.29	3.29	-1.20%	58,354,784
Jul 11, 2025	3.60	3.74	3.29	3.33	3.33	-4.03%	46,890,617
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