Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.805
-0.325 (-15.26%)
At close: May 15, 2026, 4:00 PM EDT
1.790
-0.015 (-0.85%)
After-hours: May 15, 2026, 7:59 PM EDT
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.96 | 1.97 | 1.74 | 1.81 | 1.81 | -15.26% | 31,482,130 |
| 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 |
| Apr 15, 2026 | 1.55 | 1.56 | 1.47 | 1.53 | 1.53 | 1.32% | 23,344,352 |
| Apr 14, 2026 | 1.48 | 1.57 | 1.48 | 1.51 | 1.51 | 4.86% | 27,215,239 |
| Apr 13, 2026 | 1.36 | 1.46 | 1.32 | 1.44 | 1.44 | 5.11% | 18,146,127 |
| Apr 10, 2026 | 1.35 | 1.42 | 1.33 | 1.37 | 1.37 | 2.24% | 15,637,548 |
| Apr 9, 2026 | 1.31 | 1.39 | 1.30 | 1.34 | 1.34 | 0.75% | 16,571,733 |
| Apr 8, 2026 | 1.41 | 1.44 | 1.32 | 1.33 | 1.33 | 1.53% | 20,803,775 |
| Apr 7, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -3.68% | 21,949,563 |
| Apr 6, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 15,203,536 |
| Apr 2, 2026 | 1.31 | 1.38 | 1.28 | 1.37 | 1.37 | -0.72% | 16,817,436 |
| Apr 1, 2026 | 1.35 | 1.41 | 1.33 | 1.38 | 1.38 | 5.34% | 15,956,203 |
| Mar 31, 2026 | 1.27 | 1.34 | 1.26 | 1.31 | 1.31 | 3.56% | 18,201,070 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.25 | 1.27 | 1.27 | -3.44% | 11,884,669 |
| Mar 27, 2026 | 1.39 | 1.40 | 1.29 | 1.31 | 1.31 | -9.03% | 12,040,859 |
| Mar 26, 2026 | 1.55 | 1.56 | 1.42 | 1.44 | 1.44 | -9.43% | 17,497,151 |
| Mar 25, 2026 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | 2.58% | 13,854,610 |
| Mar 24, 2026 | 1.57 | 1.59 | 1.51 | 1.55 | 1.55 | -1.27% | 20,057,795 |
| Mar 23, 2026 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | 1.29% | 13,179,435 |
| Mar 20, 2026 | 1.60 | 1.64 | 1.50 | 1.55 | 1.55 | -3.73% | 26,873,157 |
| Mar 19, 2026 | 1.58 | 1.64 | 1.53 | 1.61 | 1.61 | -0.62% | 14,474,481 |
| Mar 18, 2026 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -2.99% | 18,713,903 |
| Mar 17, 2026 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 15,901,803 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.61 | 1.68 | 1.68 | 4.02% | 20,702,837 |
| Mar 13, 2026 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -0.31% | 16,009,428 |
| Mar 12, 2026 | 1.62 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 12,123,179 |
| Mar 11, 2026 | 1.66 | 1.72 | 1.63 | 1.63 | 1.63 | -1.81% | 18,531,050 |
| Mar 10, 2026 | 1.69 | 1.72 | 1.64 | 1.66 | 1.66 | -0.60% | 24,377,570 |
| Mar 9, 2026 | 1.62 | 1.69 | 1.59 | 1.67 | 1.67 | 3.09% | 16,949,269 |
| Mar 6, 2026 | 1.68 | 1.70 | 1.59 | 1.62 | 1.62 | -5.81% | 21,326,124 |