Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.540
-0.090 (-5.52%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Bit Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.65 | 1.66 | 1.51 | 1.54 | 1.54 | -5.52% | 18,866,340 |
| Oct 2, 2026 | 1.70 | 1.76 | 1.60 | 1.63 | 1.63 | 0.62% | 20,302,328 |
| Oct 1, 2026 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -0.61% | 14,927,507 |
| Sep 30, 2026 | 1.72 | 1.73 | 1.63 | 1.63 | 1.63 | -1.21% | 17,992,131 |
| Sep 29, 2026 | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -1.79% | 18,387,349 |
| Sep 28, 2026 | 1.74 | 1.80 | 1.68 | 1.68 | 1.68 | -4.55% | 18,306,832 |
| Sep 25, 2026 | 1.80 | 1.82 | 1.68 | 1.76 | 1.76 | -1.68% | 17,696,263 |
| Sep 24, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 1.13% | 25,924,258 |
| Sep 23, 2026 | 1.85 | 1.87 | 1.76 | 1.77 | 1.77 | -4.84% | 24,783,519 |
| Sep 22, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 23,725,179 |
| Sep 21, 2026 | 1.83 | 1.88 | 1.75 | 1.82 | 1.82 | 5.20% | 52,691,403 |
| Sep 18, 2026 | 1.57 | 1.74 | 1.56 | 1.73 | 1.73 | 13.07% | 36,944,545 |
| Sep 17, 2026 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 6.99% | 26,777,757 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -2.05% | 16,212,948 |
| Sep 15, 2026 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 27,845,852 |
| Sep 14, 2026 | 1.51 | 1.58 | 1.48 | 1.52 | 1.52 | -4.40% | 25,294,749 |
| Sep 11, 2026 | 1.59 | 1.70 | 1.57 | 1.59 | 1.59 | 1.92% | 29,573,354 |
| Sep 10, 2026 | 1.60 | 1.64 | 1.55 | 1.56 | 1.56 | -6.02% | 24,029,988 |
| Sep 9, 2026 | 1.73 | 1.74 | 1.61 | 1.66 | 1.66 | -2.35% | 25,570,914 |
| Sep 8, 2026 | 1.64 | 1.76 | 1.62 | 1.70 | 1.70 | 3.66% | 46,446,755 |
| Sep 4, 2026 | 1.60 | 1.66 | 1.56 | 1.64 | 1.64 | 0.61% | 38,604,272 |
| Sep 3, 2026 | 1.41 | 1.64 | 1.40 | 1.63 | 1.63 | 17.27% | 47,142,568 |
| Sep 2, 2026 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 3.73% | 21,973,219 |
| Sep 1, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -6.29% | 14,169,716 |
| Aug 31, 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | - | 14,990,815 |
| Aug 28, 2026 | 1.58 | 1.58 | 1.42 | 1.43 | 1.43 | -10.06% | 23,153,569 |
| Aug 27, 2026 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | 1.92% | 41,299,735 |
| Aug 26, 2026 | 1.53 | 1.57 | 1.48 | 1.56 | 1.56 | -1.27% | 27,100,374 |
| Aug 25, 2026 | 1.51 | 1.61 | 1.50 | 1.58 | 1.58 | 4.64% | 38,931,722 |
| Aug 24, 2026 | 1.55 | 1.64 | 1.50 | 1.51 | 1.51 | -1.31% | 48,752,712 |
| Aug 21, 2026 | 1.66 | 1.74 | 1.47 | 1.53 | 1.53 | -4.08% | 59,543,276 |
| Aug 20, 2026 | 1.46 | 1.67 | 1.45 | 1.60 | 1.60 | 13.93% | 50,920,557 |
| Aug 19, 2026 | 1.42 | 1.43 | 1.21 | 1.40 | 1.40 | -3.45% | 53,128,690 |
| Aug 18, 2026 | 1.54 | 1.59 | 1.44 | 1.45 | 1.45 | -9.38% | 25,411,228 |
| Aug 17, 2026 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | 1.91% | 30,471,904 |
| Aug 14, 2026 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 5.37% | 22,303,801 |
| Aug 13, 2026 | 1.46 | 1.65 | 1.45 | 1.49 | 1.49 | 2.05% | 36,835,278 |
| Aug 12, 2026 | 1.45 | 1.51 | 1.42 | 1.46 | 1.46 | 8.15% | 27,379,875 |
| Aug 11, 2026 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 9,969,327 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 17,112,529 |
| Aug 7, 2026 | 1.40 | 1.41 | 1.34 | 1.38 | 1.38 | 1.10% | 14,298,318 |
| Aug 6, 2026 | 1.36 | 1.41 | 1.34 | 1.37 | 1.37 | -1.09% | 17,283,939 |
| Aug 5, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 21,293,886 |
| Aug 4, 2026 | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 25,343,176 |
| Aug 3, 2026 | 1.30 | 1.40 | 1.25 | 1.38 | 1.38 | 5.34% | 28,184,824 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.30 | 1.31 | 1.31 | -7.75% | 25,043,802 |
| Jul 30, 2026 | 1.24 | 1.43 | 1.24 | 1.42 | 1.42 | 17.36% | 26,084,535 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.18 | 1.21 | 1.21 | -6.92% | 34,890,920 |
| Jul 28, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | -3.70% | 21,410,019 |
| Jul 27, 2026 | 1.41 | 1.42 | 1.29 | 1.35 | 1.35 | -1.46% | 23,299,947 |