Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.760
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | 8,258,423 |
| Apr 16, 2025 | 1.73 | 1.79 | 1.71 | 1.76 | 1.76 | - | 9,132,723 |
| Apr 15, 2025 | 1.85 | 1.86 | 1.69 | 1.76 | 1.76 | -4.86% | 11,731,913 |
| Apr 14, 2025 | 1.90 | 1.92 | 1.82 | 1.85 | 1.85 | - | 10,561,246 |
| Apr 11, 2025 | 1.76 | 1.86 | 1.71 | 1.85 | 1.85 | 6.94% | 11,696,292 |
| Apr 10, 2025 | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | -8.95% | 16,378,112 |
| Apr 9, 2025 | 1.85 | 2.01 | 1.79 | 1.90 | 1.90 | 2.70% | 46,763,405 |
| Apr 8, 2025 | 2.08 | 2.10 | 1.82 | 1.85 | 1.85 | -7.50% | 9,615,889 |
| Apr 7, 2025 | 1.83 | 2.12 | 1.78 | 2.00 | 2.00 | -0.74% | 14,672,340 |
| Apr 4, 2025 | 1.92 | 2.03 | 1.75 | 2.02 | 2.02 | 2.28% | 9,383,634 |
| Apr 3, 2025 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -10.05% | 8,868,068 |
| Apr 2, 2025 | 2.06 | 2.20 | 2.05 | 2.19 | 2.19 | 2.34% | 13,324,843 |
| Apr 1, 2025 | 2.03 | 2.16 | 1.97 | 2.14 | 2.14 | 5.94% | 13,589,242 |
| Mar 31, 2025 | 2.02 | 2.04 | 1.94 | 2.02 | 2.02 | -3.81% | 11,355,169 |
| Mar 28, 2025 | 2.21 | 2.22 | 2.08 | 2.10 | 2.10 | -7.49% | 13,109,325 |
| Mar 27, 2025 | 2.22 | 2.34 | 2.19 | 2.27 | 2.27 | 0.89% | 11,975,662 |
| Mar 26, 2025 | 2.36 | 2.38 | 2.21 | 2.25 | 2.25 | -5.06% | 9,390,045 |
| Mar 25, 2025 | 2.49 | 2.49 | 2.33 | 2.37 | 2.37 | -4.82% | 10,120,581 |
| Mar 24, 2025 | 2.40 | 2.54 | 2.40 | 2.49 | 2.49 | 6.87% | 14,951,261 |
| Mar 21, 2025 | 2.34 | 2.37 | 2.28 | 2.33 | 2.33 | -2.92% | 13,115,908 |
| Mar 20, 2025 | 2.37 | 2.47 | 2.36 | 2.40 | 2.40 | -0.83% | 13,118,754 |
| Mar 19, 2025 | 2.28 | 2.48 | 2.28 | 2.42 | 2.42 | 7.08% | 12,592,125 |
| Mar 18, 2025 | 2.34 | 2.37 | 2.25 | 2.26 | 2.26 | -6.22% | 10,841,720 |
| Mar 17, 2025 | 2.43 | 2.44 | 2.25 | 2.41 | 2.41 | -1.23% | 10,662,002 |
| Mar 14, 2025 | 2.49 | 2.73 | 2.37 | 2.44 | 2.44 | 7.49% | 17,235,954 |
| Mar 13, 2025 | 2.34 | 2.37 | 2.22 | 2.27 | 2.27 | -2.58% | 12,461,976 |
| Mar 12, 2025 | 2.43 | 2.47 | 2.28 | 2.33 | 2.33 | -1.69% | 19,274,476 |
| Mar 11, 2025 | 2.19 | 2.40 | 2.13 | 2.37 | 2.37 | 9.72% | 10,645,081 |
| Mar 10, 2025 | 2.43 | 2.44 | 2.11 | 2.16 | 2.16 | -14.96% | 13,547,201 |
| Mar 7, 2025 | 2.39 | 2.57 | 2.33 | 2.54 | 2.54 | 5.83% | 18,794,113 |
| Mar 6, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -3.61% | 21,705,851 |
| Mar 5, 2025 | 2.45 | 2.50 | 2.31 | 2.49 | 2.49 | 3.75% | 16,621,180 |
| Mar 4, 2025 | 2.17 | 2.49 | 2.14 | 2.40 | 2.40 | 4.35% | 28,143,446 |
| Mar 3, 2025 | 2.66 | 2.73 | 2.29 | 2.30 | 2.30 | -6.50% | 21,734,406 |
| Feb 28, 2025 | 2.33 | 2.56 | 2.29 | 2.46 | 2.46 | 3.36% | 27,990,323 |
| Feb 27, 2025 | 2.54 | 2.65 | 2.36 | 2.38 | 2.38 | -2.86% | 27,927,877 |
| Feb 26, 2025 | 2.35 | 2.55 | 2.34 | 2.45 | 2.45 | 1.66% | 30,073,126 |
| Feb 25, 2025 | 2.47 | 2.50 | 2.33 | 2.41 | 2.41 | -6.23% | 23,542,383 |
| Feb 24, 2025 | 2.70 | 2.71 | 2.52 | 2.57 | 2.57 | -5.17% | 18,807,611 |
| Feb 21, 2025 | 3.03 | 3.05 | 2.71 | 2.71 | 2.71 | -8.14% | 14,893,556 |
| Feb 20, 2025 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -1.67% | 9,982,659 |
| Feb 19, 2025 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | 0.67% | 8,136,461 |
| Feb 18, 2025 | 3.12 | 3.15 | 2.98 | 2.98 | 2.98 | -4.49% | 15,683,333 |
| Feb 14, 2025 | 3.16 | 3.20 | 3.06 | 3.12 | 3.12 | -0.95% | 9,902,744 |
| Feb 13, 2025 | 3.06 | 3.15 | 2.95 | 3.15 | 3.15 | 2.27% | 15,285,375 |
| Feb 12, 2025 | 2.87 | 3.09 | 2.85 | 3.08 | 3.08 | 5.84% | 13,671,362 |
| Feb 11, 2025 | 3.02 | 3.10 | 2.90 | 2.91 | 2.91 | -4.90% | 9,689,487 |
| Feb 10, 2025 | 3.14 | 3.14 | 3.02 | 3.06 | 3.06 | -0.97% | 10,614,248 |
| Feb 7, 2025 | 3.16 | 3.33 | 3.06 | 3.09 | 3.09 | - | 14,942,726 |
| Feb 6, 2025 | 3.13 | 3.27 | 3.03 | 3.09 | 3.09 | -0.32% | 13,134,632 |