Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
0.8448
-0.0621 (-6.85%)
At close: Oct 23, 2026, 4:00 PM EDT
0.852736
+0.0079 (0.94%)
After-hours: Oct 23, 2026, 7:59 PM EDT
Bit Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.90 | 0.94 | 0.84 | 0.84 | 0.84 | -6.85% | 20,604,809 |
| Oct 22, 2026 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -3.73% | 14,568,814 |
| Oct 21, 2026 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | 4.67% | 17,334,521 |
| Oct 20, 2026 | 0.90 | 0.98 | 0.86 | 0.90 | 0.90 | -0.56% | 28,054,742 |
| Oct 19, 2026 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -5.70% | 38,961,314 |
| Oct 16, 2026 | 1.06 | 1.07 | 0.93 | 0.96 | 0.96 | -11.13% | 46,604,465 |
| Oct 15, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | 0.47% | 17,510,639 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.06 | 1.08 | 1.08 | -11.16% | 19,561,456 |
| Oct 13, 2026 | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | -2.42% | 18,466,148 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -3.88% | 22,283,969 |
| Oct 9, 2026 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -5.15% | 9,474,604 |
| Oct 8, 2026 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | -6.85% | 16,734,931 |
| Oct 7, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -3.95% | 14,007,057 |
| Oct 6, 2026 | 1.56 | 1.61 | 1.51 | 1.52 | 1.52 | -1.30% | 21,306,645 |
| 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 |