Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.990
+0.060 (3.11%)
At close: Jun 26, 2026, 4:00 PM EDT
1.970
-0.020 (-1.01%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.88 | 2.01 | 1.85 | 1.99 | 1.99 | 3.11% | 26,798,974 |
| Jun 25, 2026 | 1.99 | 2.01 | 1.82 | 1.93 | 1.93 | - | 15,504,443 |
| Jun 24, 2026 | 2.15 | 2.16 | 1.90 | 1.93 | 1.93 | -9.81% | 35,686,782 |
| Jun 23, 2026 | 2.11 | 2.35 | 2.10 | 2.14 | 2.14 | -4.04% | 40,017,825 |
| Jun 22, 2026 | 2.28 | 2.39 | 2.20 | 2.23 | 2.23 | 2.76% | 41,106,812 |
| Jun 18, 2026 | 2.10 | 2.26 | 1.99 | 2.17 | 2.17 | 6.90% | 43,025,940 |
| Jun 17, 2026 | 2.03 | 2.20 | 2.02 | 2.03 | 2.03 | -0.49% | 31,032,636 |
| Jun 16, 2026 | 1.92 | 2.21 | 1.91 | 2.04 | 2.04 | 5.70% | 49,930,561 |
| Jun 15, 2026 | 1.86 | 2.02 | 1.84 | 1.93 | 1.93 | 10.92% | 30,193,822 |
| Jun 12, 2026 | 1.73 | 1.85 | 1.71 | 1.74 | 1.74 | 0.58% | 17,622,458 |
| Jun 11, 2026 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 18,407,958 |
| Jun 10, 2026 | 1.74 | 1.76 | 1.66 | 1.70 | 1.70 | -3.41% | 23,341,669 |
| Jun 9, 2026 | 1.79 | 1.87 | 1.67 | 1.76 | 1.76 | -1.12% | 29,801,249 |
| Jun 8, 2026 | 1.70 | 1.84 | 1.68 | 1.78 | 1.78 | 8.54% | 18,676,144 |
| Jun 5, 2026 | 1.78 | 1.80 | 1.59 | 1.64 | 1.64 | -11.35% | 27,048,981 |
| Jun 4, 2026 | 1.76 | 1.88 | 1.75 | 1.85 | 1.85 | - | 21,627,185 |
| Jun 3, 2026 | 1.96 | 1.99 | 1.85 | 1.85 | 1.85 | -6.57% | 24,209,988 |
| Jun 2, 2026 | 2.07 | 2.13 | 1.95 | 1.98 | 1.98 | -6.16% | 23,434,686 |
| Jun 1, 2026 | 1.98 | 2.15 | 1.92 | 2.11 | 2.11 | 4.46% | 30,915,151 |
| May 29, 2026 | 2.00 | 2.05 | 1.92 | 2.02 | 2.02 | -0.49% | 20,204,499 |
| May 28, 2026 | 1.97 | 2.09 | 1.93 | 2.03 | 2.03 | - | 20,639,511 |
| May 27, 2026 | 1.97 | 2.05 | 1.92 | 2.03 | 2.03 | 2.01% | 23,209,480 |
| May 26, 2026 | 2.01 | 2.08 | 1.95 | 1.99 | 1.99 | - | 37,893,476 |
| May 22, 2026 | 1.97 | 2.07 | 1.94 | 1.99 | 1.99 | 2.58% | 32,729,143 |
| May 21, 2026 | 1.75 | 1.95 | 1.73 | 1.94 | 1.94 | 10.23% | 30,821,312 |
| May 20, 2026 | 1.75 | 1.83 | 1.71 | 1.76 | 1.76 | 1.73% | 16,798,108 |
| May 19, 2026 | 1.67 | 1.77 | 1.64 | 1.73 | 1.73 | 1.76% | 19,682,694 |
| May 18, 2026 | 1.78 | 1.79 | 1.63 | 1.70 | 1.70 | -5.82% | 19,798,494 |
| May 15, 2026 | 1.96 | 1.97 | 1.74 | 1.81 | 1.81 | -15.26% | 31,622,933 |
| May 14, 2026 | 2.02 | 2.22 | 1.89 | 2.13 | 2.13 | 4.93% | 49,866,701 |
| May 13, 2026 | 2.00 | 2.05 | 1.93 | 2.03 | 2.03 | 3.57% | 27,452,408 |
| May 12, 2026 | 2.08 | 2.08 | 1.84 | 1.96 | 1.96 | -8.84% | 32,164,522 |
| May 11, 2026 | 1.87 | 2.20 | 1.81 | 2.15 | 2.15 | 19.44% | 59,371,399 |
| May 8, 2026 | 1.83 | 1.87 | 1.77 | 1.80 | 1.80 | -1.64% | 26,516,088 |
| May 7, 2026 | 1.91 | 1.92 | 1.76 | 1.83 | 1.83 | -5.18% | 24,631,726 |
| May 6, 2026 | 1.84 | 1.94 | 1.79 | 1.93 | 1.93 | 7.82% | 35,293,918 |
| May 5, 2026 | 1.72 | 1.80 | 1.66 | 1.79 | 1.79 | 6.55% | 30,992,047 |
| May 4, 2026 | 1.57 | 1.69 | 1.57 | 1.68 | 1.68 | 7.01% | 21,789,534 |
| May 1, 2026 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 3.97% | 12,271,053 |
| Apr 30, 2026 | 1.47 | 1.55 | 1.46 | 1.51 | 1.51 | 4.14% | 23,528,476 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -4.61% | 9,866,465 |
| Apr 28, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -2.56% | 11,711,641 |
| Apr 27, 2026 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -3.70% | 15,463,369 |
| Apr 24, 2026 | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 11,660,752 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -4.82% | 16,442,015 |
| Apr 22, 2026 | 1.64 | 1.74 | 1.62 | 1.66 | 1.66 | 7.10% | 25,803,440 |
| Apr 21, 2026 | 1.65 | 1.66 | 1.54 | 1.55 | 1.55 | -5.49% | 21,085,043 |
| Apr 20, 2026 | 1.54 | 1.64 | 1.53 | 1.64 | 1.64 | 3.80% | 20,138,854 |
| Apr 17, 2026 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | 3.95% | 24,235,376 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.47 | 1.52 | 1.52 | -0.65% | 12,561,313 |