Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
0.6619
-0.1045 (-13.64%)
At close: Nov 13, 2026, 4:00 PM EST
0.672091
+0.0102 (1.54%)
After-hours: Nov 13, 2026, 7:59 PM EST
Bit Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.77 | 0.77 | 0.66 | 0.66 | 0.66 | -13.64% | 21,270,024 |
| Nov 12, 2026 | 0.76 | 0.84 | 0.74 | 0.77 | 0.77 | -3.57% | 14,543,146 |
| Nov 11, 2026 | 0.77 | 0.81 | 0.76 | 0.79 | 0.79 | 8.77% | 20,935,686 |
| Nov 10, 2026 | 0.78 | 0.80 | 0.72 | 0.73 | 0.73 | -7.38% | 17,797,056 |
| Nov 9, 2026 | 0.73 | 0.79 | 0.72 | 0.79 | 0.79 | 7.54% | 11,942,759 |
| Nov 6, 2026 | 0.73 | 0.76 | 0.71 | 0.73 | 0.73 | 3.91% | 26,634,172 |
| Nov 5, 2026 | 0.81 | 0.82 | 0.69 | 0.71 | 0.71 | -15.38% | 37,095,813 |
| Nov 4, 2026 | 0.85 | 0.88 | 0.81 | 0.83 | 0.83 | -1.49% | 30,168,168 |
| Nov 3, 2026 | 0.75 | 0.86 | 0.75 | 0.85 | 0.85 | 15.13% | 28,314,625 |
| Nov 2, 2026 | 0.84 | 0.84 | 0.73 | 0.74 | 0.74 | -8.05% | 49,465,016 |
| Oct 30, 2026 | 0.87 | 0.88 | 0.80 | 0.80 | 0.80 | -14.27% | 48,007,590 |
| Oct 29, 2026 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -3.32% | 15,810,928 |
| Oct 28, 2026 | 0.94 | 0.97 | 0.89 | 0.97 | 0.97 | 5.47% | 26,825,587 |
| Oct 27, 2026 | 0.86 | 0.93 | 0.84 | 0.92 | 0.92 | 9.08% | 30,845,945 |
| Oct 26, 2026 | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | -0.70% | 19,470,908 |
| Oct 23, 2026 | 0.90 | 0.94 | 0.84 | 0.84 | 0.84 | -6.85% | 20,777,046 |
| Oct 22, 2026 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -3.73% | 14,605,890 |
| Oct 21, 2026 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | 4.67% | 17,547,459 |
| Oct 20, 2026 | 0.90 | 0.98 | 0.86 | 0.90 | 0.90 | -0.56% | 28,158,870 |
| Oct 19, 2026 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -5.70% | 39,066,101 |
| Oct 16, 2026 | 1.06 | 1.07 | 0.93 | 0.96 | 0.96 | -11.13% | 46,806,635 |
| Oct 15, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | 0.47% | 17,760,477 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.06 | 1.08 | 1.08 | -11.16% | 19,763,303 |
| Oct 13, 2026 | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | -2.42% | 18,520,264 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -3.88% | 22,368,285 |
| Oct 9, 2026 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -5.15% | 9,594,362 |
| Oct 8, 2026 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | -6.85% | 16,821,546 |
| Oct 7, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -3.95% | 14,048,326 |
| Oct 6, 2026 | 1.56 | 1.61 | 1.51 | 1.52 | 1.52 | -1.30% | 21,405,805 |
| Oct 5, 2026 | 1.65 | 1.66 | 1.51 | 1.54 | 1.54 | -5.52% | 18,970,319 |
| Oct 2, 2026 | 1.70 | 1.76 | 1.60 | 1.63 | 1.63 | 0.62% | 20,349,796 |
| Oct 1, 2026 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -0.61% | 14,955,692 |
| Sep 30, 2026 | 1.72 | 1.73 | 1.63 | 1.63 | 1.63 | -1.21% | 18,024,915 |
| 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 |