Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
4.105
+0.055 (1.36%)
Nov 21, 2024, 2:49 PM EST - Market open
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.16 | 4.21 | 3.85 | 4.05 | 4.05 | 0.50% | 24,885,835 |
| Nov 19, 2024 | 4.00 | 4.26 | 3.86 | 4.03 | 4.03 | 0.25% | 17,485,289 |
| Nov 18, 2024 | 3.90 | 4.26 | 3.70 | 4.02 | 4.02 | -5.85% | 21,842,686 |
| Nov 15, 2024 | 4.52 | 4.54 | 4.17 | 4.27 | 4.27 | -2.51% | 19,026,411 |
| Nov 14, 2024 | 4.85 | 4.88 | 4.34 | 4.38 | 4.38 | -5.60% | 17,255,730 |
| Nov 13, 2024 | 5.40 | 5.48 | 4.53 | 4.64 | 4.64 | -15.94% | 39,773,587 |
| Nov 12, 2024 | 5.25 | 5.74 | 5.16 | 5.52 | 5.52 | 1.85% | 32,197,773 |
| Nov 11, 2024 | 5.03 | 5.51 | 4.93 | 5.42 | 5.42 | 26.34% | 60,414,498 |
| Nov 8, 2024 | 4.18 | 4.42 | 4.06 | 4.29 | 4.29 | 3.62% | 18,372,777 |
| Nov 7, 2024 | 4.09 | 4.22 | 3.97 | 4.14 | 4.14 | 0.98% | 16,106,937 |
| Nov 6, 2024 | 3.99 | 4.14 | 3.77 | 4.10 | 4.10 | 17.14% | 21,201,044 |
| Nov 5, 2024 | 3.48 | 3.58 | 3.40 | 3.50 | 3.50 | 3.86% | 12,973,799 |
| Nov 4, 2024 | 3.47 | 3.63 | 3.37 | 3.37 | 3.37 | -5.34% | 9,180,576 |
| Nov 1, 2024 | 3.94 | 4.10 | 3.54 | 3.56 | 3.56 | -6.56% | 15,938,372 |
| Oct 31, 2024 | 4.12 | 4.19 | 3.79 | 3.81 | 3.81 | -9.72% | 11,643,627 |
| Oct 30, 2024 | 4.25 | 4.42 | 4.18 | 4.22 | 4.22 | -4.74% | 8,449,110 |
| Oct 29, 2024 | 4.37 | 4.58 | 4.33 | 4.43 | 4.43 | 2.78% | 15,548,126 |
| Oct 28, 2024 | 4.15 | 4.35 | 4.06 | 4.31 | 4.31 | 9.67% | 18,253,156 |
| Oct 25, 2024 | 4.02 | 4.16 | 3.87 | 3.93 | 3.93 | -1.75% | 13,328,484 |
| Oct 24, 2024 | 3.97 | 4.15 | 3.84 | 4.00 | 4.00 | 3.36% | 11,160,499 |
| Oct 23, 2024 | 3.92 | 3.97 | 3.72 | 3.87 | 3.87 | -3.25% | 8,314,510 |
| Oct 22, 2024 | 4.07 | 4.18 | 3.93 | 4.00 | 4.00 | -3.15% | 9,187,595 |
| Oct 21, 2024 | 4.10 | 4.14 | 3.78 | 4.13 | 4.13 | 1.98% | 14,248,773 |
| Oct 18, 2024 | 3.96 | 4.10 | 3.86 | 4.05 | 4.05 | 4.38% | 10,988,886 |
| Oct 17, 2024 | 3.83 | 3.92 | 3.68 | 3.88 | 3.88 | -0.26% | 13,252,358 |
| Oct 16, 2024 | 3.70 | 3.92 | 3.55 | 3.89 | 3.89 | 9.27% | 15,490,959 |
| Oct 15, 2024 | 3.33 | 3.66 | 3.29 | 3.56 | 3.56 | 8.21% | 10,814,825 |
| Oct 14, 2024 | 3.25 | 3.39 | 3.17 | 3.29 | 3.29 | 4.11% | 12,008,491 |
| Oct 11, 2024 | 2.99 | 3.19 | 2.99 | 3.16 | 3.16 | 6.76% | 4,882,588 |
| Oct 10, 2024 | 2.98 | 3.01 | 2.91 | 2.96 | 2.96 | -1.00% | 5,049,962 |
| Oct 9, 2024 | 3.06 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 4,737,373 |
| Oct 8, 2024 | 3.18 | 3.23 | 3.05 | 3.10 | 3.10 | -2.52% | 5,008,595 |
| Oct 7, 2024 | 3.39 | 3.47 | 3.08 | 3.18 | 3.18 | -5.64% | 8,477,129 |
| Oct 4, 2024 | 3.45 | 3.52 | 3.33 | 3.37 | 3.37 | 0.60% | 6,183,680 |
| Oct 3, 2024 | 3.25 | 3.44 | 3.25 | 3.35 | 3.35 | 1.82% | 3,994,452 |
| Oct 2, 2024 | 3.18 | 3.38 | 3.14 | 3.29 | 3.29 | 1.23% | 5,897,414 |
| Oct 1, 2024 | 3.50 | 3.56 | 3.18 | 3.25 | 3.25 | -7.41% | 9,338,510 |
| Sep 30, 2024 | 3.51 | 3.67 | 3.45 | 3.51 | 3.51 | -3.57% | 7,109,520 |
| Sep 27, 2024 | 3.80 | 3.82 | 3.60 | 3.64 | 3.64 | -1.36% | 7,701,521 |
| Sep 26, 2024 | 3.62 | 3.86 | 3.61 | 3.69 | 3.69 | 5.43% | 11,030,729 |
| Sep 25, 2024 | 3.54 | 3.65 | 3.45 | 3.50 | 3.50 | -2.78% | 6,332,346 |
| Sep 24, 2024 | 3.48 | 3.62 | 3.32 | 3.60 | 3.60 | 4.65% | 9,408,518 |
| Sep 23, 2024 | 3.22 | 3.48 | 3.14 | 3.44 | 3.44 | 8.52% | 9,655,428 |
| Sep 20, 2024 | 3.05 | 3.20 | 3.01 | 3.17 | 3.17 | 3.93% | 9,029,799 |
| Sep 19, 2024 | 3.14 | 3.18 | 3.01 | 3.05 | 3.05 | 6.27% | 10,718,363 |
| Sep 18, 2024 | 2.95 | 3.18 | 2.86 | 2.87 | 2.87 | -2.05% | 14,975,039 |
| Sep 17, 2024 | 2.69 | 2.99 | 2.68 | 2.93 | 2.93 | 10.98% | 11,373,770 |
| Sep 16, 2024 | 2.80 | 2.82 | 2.59 | 2.64 | 2.64 | -8.01% | 11,775,188 |
| Sep 13, 2024 | 2.80 | 2.95 | 2.78 | 2.87 | 2.87 | 2.87% | 6,672,831 |
| Sep 12, 2024 | 2.69 | 2.90 | 2.64 | 2.79 | 2.79 | 2.95% | 8,015,952 |
| Sep 11, 2024 | 2.80 | 2.82 | 2.60 | 2.71 | 2.71 | -3.90% | 11,398,811 |
| Sep 10, 2024 | 2.77 | 2.84 | 2.65 | 2.82 | 2.82 | 2.55% | 6,406,467 |
| Sep 9, 2024 | 2.55 | 2.76 | 2.51 | 2.75 | 2.75 | 11.34% | 8,859,832 |
| Sep 6, 2024 | 2.75 | 2.77 | 2.47 | 2.47 | 2.47 | -7.49% | 8,805,588 |
| Sep 5, 2024 | 2.76 | 2.86 | 2.65 | 2.67 | 2.67 | -3.96% | 6,064,345 |
| Sep 4, 2024 | 2.80 | 2.98 | 2.73 | 2.78 | 2.78 | -1.77% | 7,319,416 |
| Sep 3, 2024 | 3.18 | 3.18 | 2.82 | 2.83 | 2.83 | -12.11% | 7,398,096 |
| Aug 30, 2024 | 3.28 | 3.29 | 3.17 | 3.22 | 3.22 | -0.31% | 4,541,978 |
| Aug 29, 2024 | 3.43 | 3.51 | 3.17 | 3.23 | 3.23 | -3.00% | 7,808,883 |
| Aug 28, 2024 | 3.43 | 3.53 | 3.28 | 3.33 | 3.33 | -5.13% | 7,810,006 |
| Aug 27, 2024 | 3.64 | 3.67 | 3.36 | 3.51 | 3.51 | -5.14% | 8,189,601 |
| Aug 26, 2024 | 3.83 | 3.83 | 3.61 | 3.70 | 3.70 | -3.39% | 7,620,783 |
| Aug 23, 2024 | 3.84 | 3.87 | 3.61 | 3.83 | 3.83 | 1.06% | 10,352,113 |
| Aug 22, 2024 | 3.74 | 3.85 | 3.63 | 3.79 | 3.79 | 1.34% | 9,625,788 |
| Aug 21, 2024 | 3.57 | 3.80 | 3.57 | 3.74 | 3.74 | 3.60% | 11,848,398 |
| Aug 20, 2024 | 3.39 | 3.74 | 3.32 | 3.61 | 3.61 | 20.74% | 27,215,746 |
| Aug 19, 2024 | 2.96 | 3.01 | 2.86 | 2.99 | 2.99 | 1.70% | 10,486,659 |
| Aug 16, 2024 | 2.88 | 2.97 | 2.75 | 2.94 | 2.94 | 2.80% | 11,591,929 |
| Aug 15, 2024 | 2.96 | 3.01 | 2.85 | 2.86 | 2.86 | -1.38% | 10,873,406 |
| Aug 14, 2024 | 3.06 | 3.09 | 2.81 | 2.90 | 2.90 | -3.65% | 13,443,698 |
| Aug 13, 2024 | 2.90 | 3.09 | 2.87 | 3.01 | 3.01 | 3.79% | 16,954,246 |
| Aug 12, 2024 | 3.09 | 3.13 | 2.90 | 2.90 | 2.90 | -6.45% | 12,178,676 |
| Aug 9, 2024 | 3.08 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 10,540,113 |
| Aug 8, 2024 | 2.81 | 3.25 | 2.71 | 3.15 | 3.15 | 18.42% | 11,588,527 |
| Aug 7, 2024 | 2.99 | 3.00 | 2.61 | 2.66 | 2.66 | -8.59% | 12,058,598 |
| Aug 6, 2024 | 2.85 | 2.95 | 2.68 | 2.91 | 2.91 | 6.01% | 7,072,317 |
| Aug 5, 2024 | 2.37 | 2.87 | 2.30 | 2.75 | 2.75 | -7.89% | 12,827,403 |
| Aug 2, 2024 | 3.32 | 3.40 | 2.89 | 2.98 | 2.98 | -12.87% | 16,793,847 |
| Aug 1, 2024 | 3.76 | 3.85 | 3.37 | 3.42 | 3.42 | -10.24% | 8,172,780 |
| Jul 31, 2024 | 3.67 | 3.99 | 3.63 | 3.81 | 3.81 | 7.93% | 14,455,932 |
| Jul 30, 2024 | 3.55 | 3.63 | 3.40 | 3.53 | 3.53 | -0.56% | 7,196,620 |
| Jul 29, 2024 | 3.81 | 3.89 | 3.52 | 3.55 | 3.55 | -2.47% | 8,915,227 |
| Jul 26, 2024 | 3.72 | 3.88 | 3.57 | 3.64 | 3.64 | 3.12% | 9,204,078 |
| Jul 25, 2024 | 3.78 | 3.83 | 3.51 | 3.53 | 3.53 | -8.79% | 10,772,541 |
| Jul 24, 2024 | 4.00 | 4.16 | 3.80 | 3.87 | 3.87 | -4.21% | 13,015,786 |
| Jul 23, 2024 | 3.86 | 4.17 | 3.81 | 4.04 | 4.04 | 2.41% | 10,639,270 |
| Jul 22, 2024 | 4.03 | 4.07 | 3.81 | 3.95 | 3.95 | 1.41% | 11,215,717 |
| Jul 19, 2024 | 3.80 | 3.94 | 3.69 | 3.89 | 3.89 | 5.99% | 12,281,694 |
| Jul 18, 2024 | 4.15 | 4.18 | 3.63 | 3.67 | 3.67 | -9.83% | 14,523,139 |
| Jul 17, 2024 | 4.10 | 4.37 | 3.98 | 4.07 | 4.07 | -4.01% | 14,920,193 |
| Jul 16, 2024 | 4.21 | 4.30 | 4.03 | 4.24 | 4.24 | 0.95% | 13,867,696 |
| Jul 15, 2024 | 4.05 | 4.21 | 3.87 | 4.20 | 4.20 | 10.53% | 15,908,048 |
| Jul 12, 2024 | 3.53 | 3.86 | 3.51 | 3.80 | 3.80 | 7.65% | 12,522,694 |
| Jul 11, 2024 | 3.52 | 3.68 | 3.43 | 3.53 | 3.53 | 5.37% | 13,657,006 |
| Jul 10, 2024 | 3.55 | 3.59 | 3.32 | 3.35 | 3.35 | -4.56% | 7,629,601 |
| Jul 9, 2024 | 3.92 | 3.93 | 3.50 | 3.51 | 3.51 | -6.90% | 9,899,812 |
| Jul 8, 2024 | 3.63 | 3.91 | 3.58 | 3.77 | 3.77 | 5.60% | 26,015,796 |
| Jul 5, 2024 | 3.02 | 3.59 | 2.99 | 3.57 | 3.57 | 8.84% | 22,319,721 |
| Jul 3, 2024 | 3.16 | 3.28 | 3.11 | 3.28 | 3.28 | 1.23% | 5,736,766 |
| Jul 2, 2024 | 3.43 | 3.48 | 3.17 | 3.24 | 3.24 | -4.42% | 12,649,337 |