Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
3.350
-0.040 (-1.18%)
At close: Dec 20, 2024, 4:00 PM
3.380
+0.030 (0.90%)
After-hours: Dec 20, 2024, 7:59 PM EST
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.27 | 3.50 | 3.23 | 3.35 | 3.35 | -1.18% | 19,594,089 |
| Dec 19, 2024 | 3.86 | 3.88 | 3.38 | 3.39 | 3.39 | -8.63% | 19,393,120 |
| Dec 18, 2024 | 4.17 | 4.22 | 3.62 | 3.71 | 3.71 | -12.09% | 25,016,000 |
| Dec 17, 2024 | 4.41 | 4.52 | 4.12 | 4.22 | 4.22 | -2.09% | 20,223,000 |
| Dec 16, 2024 | 4.20 | 4.55 | 4.05 | 4.31 | 4.31 | 5.12% | 34,701,400 |
| Dec 13, 2024 | 4.21 | 4.27 | 4.08 | 4.10 | 4.10 | -3.30% | 11,685,800 |
| Dec 12, 2024 | 4.59 | 4.72 | 4.20 | 4.24 | 4.24 | -5.15% | 18,459,636 |
| Dec 11, 2024 | 4.52 | 4.74 | 4.35 | 4.47 | 4.47 | 3.71% | 19,368,400 |
| Dec 10, 2024 | 4.56 | 4.60 | 4.25 | 4.31 | 4.31 | -4.86% | 14,506,000 |
| Dec 9, 2024 | 4.84 | 4.97 | 4.45 | 4.53 | 4.53 | -7.17% | 16,356,519 |
| Dec 6, 2024 | 4.60 | 5.15 | 4.50 | 4.88 | 4.88 | 9.17% | 26,116,830 |
| Dec 5, 2024 | 5.16 | 5.20 | 4.43 | 4.47 | 4.47 | -9.15% | 27,910,400 |
| Dec 4, 2024 | 4.44 | 4.94 | 4.39 | 4.92 | 4.92 | 13.10% | 21,893,603 |
| Dec 3, 2024 | 4.34 | 4.60 | 4.28 | 4.35 | 4.35 | -5.23% | 14,885,300 |
| Dec 2, 2024 | 4.58 | 4.84 | 4.41 | 4.59 | 4.59 | -0.43% | 21,419,400 |
| Nov 29, 2024 | 4.51 | 5.00 | 4.47 | 4.61 | 4.61 | 4.06% | 20,322,425 |
| Nov 27, 2024 | 3.96 | 4.48 | 3.91 | 4.43 | 4.43 | 18.45% | 31,115,400 |
| Nov 26, 2024 | 4.05 | 4.11 | 3.69 | 3.74 | 3.74 | -12.00% | 26,720,131 |
| Nov 25, 2024 | 4.54 | 4.59 | 4.15 | 4.25 | 4.25 | -4.28% | 21,257,300 |
| Nov 22, 2024 | 3.89 | 4.50 | 3.77 | 4.44 | 4.44 | 11.28% | 23,178,900 |
| Nov 21, 2024 | 4.33 | 4.43 | 3.81 | 3.99 | 3.99 | -1.48% | 23,890,434 |
| 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% | 17,485,300 |
| Nov 18, 2024 | 3.90 | 4.26 | 3.70 | 4.02 | 4.02 | -5.85% | 21,842,700 |
| 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% | 39,773,600 |
| Nov 12, 2024 | 5.25 | 5.74 | 5.16 | 5.52 | 5.52 | 1.85% | 32,197,800 |
| Nov 11, 2024 | 5.03 | 5.51 | 4.93 | 5.42 | 5.42 | 26.34% | 60,414,500 |
| Nov 8, 2024 | 4.18 | 4.42 | 4.06 | 4.29 | 4.29 | 3.62% | 18,372,800 |
| 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% | 12,973,800 |
| Nov 4, 2024 | 3.47 | 3.63 | 3.37 | 3.37 | 3.37 | -5.34% | 9,180,600 |
| Nov 1, 2024 | 3.94 | 4.10 | 3.54 | 3.56 | 3.56 | -6.56% | 15,938,400 |
| 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% | 18,253,200 |
| Oct 25, 2024 | 4.02 | 4.16 | 3.87 | 3.93 | 3.93 | -1.75% | 13,328,500 |
| Oct 24, 2024 | 3.97 | 4.15 | 3.84 | 4.00 | 4.00 | 3.36% | 11,160,500 |
| 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% | 9,187,600 |
| Oct 21, 2024 | 4.10 | 4.14 | 3.78 | 4.13 | 4.13 | 1.98% | 14,248,800 |
| Oct 18, 2024 | 3.96 | 4.10 | 3.86 | 4.05 | 4.05 | 4.38% | 10,988,900 |
| Oct 17, 2024 | 3.83 | 3.92 | 3.68 | 3.88 | 3.88 | -0.26% | 13,252,400 |
| Oct 16, 2024 | 3.70 | 3.92 | 3.55 | 3.89 | 3.89 | 9.27% | 15,491,000 |
| 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% | 12,008,500 |
| Oct 11, 2024 | 2.99 | 3.19 | 2.99 | 3.16 | 3.16 | 6.76% | 4,882,600 |
| Oct 10, 2024 | 2.98 | 3.01 | 2.91 | 2.96 | 2.96 | -1.00% | 5,050,000 |
| Oct 9, 2024 | 3.06 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 4,737,400 |
| Oct 8, 2024 | 3.18 | 3.23 | 3.05 | 3.10 | 3.10 | -2.52% | 5,008,600 |
| 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% | 3,994,500 |
| 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% | 9,029,800 |
| Sep 19, 2024 | 3.14 | 3.18 | 3.01 | 3.05 | 3.05 | 6.27% | 10,718,400 |
| 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% | 11,373,800 |
| Sep 16, 2024 | 2.80 | 2.82 | 2.59 | 2.64 | 2.64 | -8.01% | 11,775,200 |
| 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% | 8,016,000 |
| 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% | 6,406,500 |
| 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% | 8,805,600 |
| 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% | 7,366,700 |
| Sep 3, 2024 | 3.18 | 3.18 | 2.82 | 2.83 | 2.83 | -12.11% | 7,398,100 |
| Aug 30, 2024 | 3.28 | 3.29 | 3.17 | 3.22 | 3.22 | -0.31% | 4,542,000 |
| Aug 29, 2024 | 3.43 | 3.51 | 3.17 | 3.23 | 3.23 | -3.00% | 7,808,900 |
| 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% | 7,620,800 |
| 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% | 9,625,800 |
| Aug 21, 2024 | 3.57 | 3.80 | 3.57 | 3.74 | 3.74 | 3.60% | 11,848,400 |
| 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% | 10,486,700 |
| 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% | 13,443,700 |
| 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% | 12,178,700 |
| 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% | 12,058,600 |
| Aug 6, 2024 | 2.85 | 2.95 | 2.68 | 2.91 | 2.91 | 5.82% | 7,072,317 |
| Aug 5, 2024 | 2.37 | 2.87 | 2.30 | 2.75 | 2.75 | -7.72% | 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% | 8,172,800 |