Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.385
+0.005 (0.36%)
Aug 6, 2026, 12:08 PM EDT - Market open
Bit Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | - | 1.45% | 4,933,799 |
| Aug 5, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 21,236,995 |
| Aug 4, 2026 | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 25,217,077 |
| Aug 3, 2026 | 1.30 | 1.40 | 1.25 | 1.38 | 1.38 | 5.34% | 28,116,538 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.30 | 1.31 | 1.31 | -7.75% | 24,944,273 |
| Jul 30, 2026 | 1.24 | 1.43 | 1.24 | 1.42 | 1.42 | 17.36% | 26,028,808 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.18 | 1.21 | 1.21 | -6.92% | 34,781,147 |
| Jul 28, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | -3.70% | 21,368,317 |
| Jul 27, 2026 | 1.41 | 1.42 | 1.29 | 1.35 | 1.35 | -1.46% | 23,056,953 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.36 | 1.37 | 1.37 | -8.67% | 20,003,014 |
| Jul 23, 2026 | 1.53 | 1.61 | 1.48 | 1.50 | 1.50 | -3.85% | 27,117,095 |
| Jul 22, 2026 | 1.54 | 1.62 | 1.53 | 1.56 | 1.56 | -1.27% | 22,336,886 |
| Jul 21, 2026 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 2.60% | 20,187,599 |
| Jul 20, 2026 | 1.44 | 1.58 | 1.44 | 1.54 | 1.54 | 10.00% | 29,111,912 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -4.76% | 25,191,338 |
| Jul 16, 2026 | 1.54 | 1.56 | 1.46 | 1.47 | 1.47 | -6.96% | 27,353,082 |
| Jul 15, 2026 | 1.66 | 1.69 | 1.52 | 1.58 | 1.58 | -4.24% | 31,400,184 |
| Jul 14, 2026 | 1.74 | 1.76 | 1.62 | 1.65 | 1.65 | 0.61% | 25,682,410 |
| Jul 13, 2026 | 1.67 | 1.71 | 1.56 | 1.64 | 1.64 | -2.96% | 31,117,879 |
| Jul 10, 2026 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 24,153,419 |
| Jul 9, 2026 | 1.69 | 1.74 | 1.66 | 1.68 | 1.68 | 0.60% | 20,431,173 |
| Jul 8, 2026 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 1.21% | 25,732,432 |
| Jul 7, 2026 | 1.73 | 1.74 | 1.57 | 1.65 | 1.65 | -5.17% | 22,855,393 |
| Jul 6, 2026 | 1.69 | 1.81 | 1.68 | 1.74 | 1.74 | 5.45% | 24,159,476 |
| Jul 2, 2026 | 1.82 | 1.86 | 1.63 | 1.65 | 1.65 | -6.78% | 25,530,740 |
| Jul 1, 2026 | 1.78 | 1.85 | 1.71 | 1.77 | 1.77 | -1.67% | 29,203,244 |
| Jun 30, 2026 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | -1.64% | 16,202,761 |
| Jun 29, 2026 | 2.01 | 2.02 | 1.77 | 1.83 | 1.83 | -8.04% | 23,048,184 |
| Jun 26, 2026 | 1.88 | 2.01 | 1.85 | 1.99 | 1.99 | 3.11% | 27,064,238 |
| Jun 25, 2026 | 1.99 | 2.01 | 1.82 | 1.93 | 1.93 | - | 15,562,725 |
| Jun 24, 2026 | 2.15 | 2.16 | 1.90 | 1.93 | 1.93 | -9.81% | 35,707,250 |
| 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 |