Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
3.275
+0.275 (9.17%)
Oct 1, 2025, 3:19 PM EDT - Market open
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.05 | 3.36 | 3.03 | 3.24 | - | 8.00% | 29,615,019 |
| Sep 30, 2025 | 2.96 | 3.04 | 2.88 | 3.00 | 3.00 | -6.25% | 59,998,248 |
| Sep 29, 2025 | 3.03 | 3.25 | 2.97 | 3.20 | 3.20 | 8.47% | 30,322,510 |
| Sep 26, 2025 | 2.92 | 3.00 | 2.83 | 2.95 | 2.95 | 0.34% | 14,799,408 |
| Sep 25, 2025 | 3.05 | 3.13 | 2.89 | 2.94 | 2.94 | -6.67% | 23,363,898 |
| Sep 24, 2025 | 3.14 | 3.42 | 3.13 | 3.15 | 3.15 | 1.94% | 26,086,877 |
| Sep 23, 2025 | 3.16 | 3.32 | 3.07 | 3.09 | 3.09 | -1.59% | 24,468,445 |
| Sep 22, 2025 | 3.03 | 3.15 | 2.92 | 3.14 | 3.14 | 0.64% | 21,747,394 |
| Sep 19, 2025 | 3.15 | 3.21 | 3.07 | 3.12 | 3.12 | - | 65,925,197 |
| Sep 18, 2025 | 3.09 | 3.21 | 3.02 | 3.12 | 3.12 | 2.97% | 26,227,571 |
| Sep 17, 2025 | 2.93 | 3.06 | 2.90 | 3.03 | 3.03 | 2.36% | 20,071,780 |
| Sep 16, 2025 | 2.94 | 2.98 | 2.88 | 2.96 | 2.96 | 0.68% | 13,460,914 |
| Sep 15, 2025 | 2.97 | 2.99 | 2.86 | 2.94 | 2.94 | -1.01% | 18,124,680 |
| Sep 12, 2025 | 2.96 | 3.16 | 2.91 | 2.97 | 2.97 | 0.85% | 31,379,568 |
| Sep 11, 2025 | 2.99 | 3.07 | 2.90 | 2.95 | 2.95 | -0.67% | 21,437,070 |
| Sep 10, 2025 | 2.85 | 3.06 | 2.79 | 2.97 | 2.97 | 7.04% | 35,623,261 |
| Sep 9, 2025 | 2.60 | 2.85 | 2.58 | 2.77 | 2.77 | 8.63% | 38,846,917 |
| Sep 8, 2025 | 2.51 | 2.62 | 2.50 | 2.55 | 2.55 | 1.59% | 19,379,852 |
| Sep 5, 2025 | 2.56 | 2.61 | 2.42 | 2.51 | 2.51 | 1.21% | 15,148,071 |
| Sep 4, 2025 | 2.46 | 2.54 | 2.44 | 2.48 | 2.48 | -0.80% | 19,730,345 |
| Sep 3, 2025 | 2.67 | 2.70 | 2.50 | 2.50 | 2.50 | -4.21% | 29,229,603 |
| Sep 2, 2025 | 2.49 | 2.68 | 2.45 | 2.61 | 2.61 | 1.56% | 19,015,756 |
| Aug 29, 2025 | 2.60 | 2.64 | 2.49 | 2.57 | 2.57 | -1.53% | 21,064,835 |
| Aug 28, 2025 | 2.75 | 2.78 | 2.61 | 2.61 | 2.61 | -4.74% | 21,979,620 |
| Aug 27, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | -2.49% | 10,858,638 |
| Aug 26, 2025 | 2.77 | 2.83 | 2.75 | 2.81 | 2.81 | 1.08% | 20,241,427 |
| Aug 25, 2025 | 2.80 | 2.87 | 2.72 | 2.78 | 2.78 | -3.47% | 19,385,174 |
| Aug 22, 2025 | 2.72 | 2.91 | 2.68 | 2.88 | 2.88 | 5.88% | 20,568,954 |
| Aug 21, 2025 | 2.69 | 2.76 | 2.65 | 2.72 | 2.72 | -1.45% | 12,225,931 |
| Aug 20, 2025 | 2.71 | 2.77 | 2.60 | 2.76 | 2.76 | 1.47% | 18,146,151 |
| Aug 19, 2025 | 2.94 | 2.96 | 2.70 | 2.72 | 2.72 | -7.48% | 24,250,559 |
| Aug 18, 2025 | 2.95 | 3.05 | 2.90 | 2.94 | 2.94 | -2.33% | 24,270,929 |
| Aug 15, 2025 | 3.15 | 3.16 | 2.94 | 3.01 | 3.01 | -5.64% | 25,609,033 |
| Aug 14, 2025 | 3.03 | 3.23 | 2.98 | 3.19 | 3.19 | 0.63% | 24,817,266 |
| Aug 13, 2025 | 3.16 | 3.25 | 3.05 | 3.17 | 3.17 | 4.62% | 24,222,068 |
| Aug 12, 2025 | 3.01 | 3.09 | 2.96 | 3.03 | 3.03 | 1.00% | 21,291,303 |
| Aug 11, 2025 | 3.04 | 3.24 | 2.97 | 3.00 | 3.00 | 0.33% | 41,915,700 |
| Aug 8, 2025 | 2.99 | 3.02 | 2.82 | 2.99 | 2.99 | 1.36% | 36,208,196 |
| Aug 7, 2025 | 3.54 | 3.64 | 2.89 | 2.95 | 2.95 | -14.24% | 106,617,772 |
| Aug 6, 2025 | 3.15 | 3.46 | 3.10 | 3.44 | 3.44 | 9.21% | 51,850,126 |
| Aug 5, 2025 | 3.11 | 3.20 | 3.02 | 3.15 | 3.15 | 0.96% | 25,611,834 |
| Aug 4, 2025 | 2.79 | 3.13 | 2.76 | 3.12 | 3.12 | 14.71% | 30,668,746 |
| Aug 1, 2025 | 2.72 | 2.82 | 2.66 | 2.72 | 2.72 | -6.53% | 20,436,482 |
| 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 |