Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.560
-0.060 (-3.70%)
At close: Apr 27, 2026, 4:00 PM EDT
1.560
0.00 (-0.03%)
After-hours: Apr 27, 2026, 7:59 PM EDT
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -3.70% | 15,374,629 |
| Apr 24, 2026 | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 11,610,976 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -4.82% | 16,395,499 |
| Apr 22, 2026 | 1.64 | 1.74 | 1.62 | 1.66 | 1.66 | 7.10% | 25,697,823 |
| Apr 21, 2026 | 1.65 | 1.66 | 1.54 | 1.55 | 1.55 | -5.49% | 21,023,821 |
| Apr 20, 2026 | 1.54 | 1.64 | 1.53 | 1.64 | 1.64 | 3.80% | 20,065,850 |
| Apr 17, 2026 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | 3.95% | 24,098,460 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.47 | 1.52 | 1.52 | -0.65% | 12,537,231 |
| Apr 15, 2026 | 1.55 | 1.56 | 1.47 | 1.53 | 1.53 | 1.32% | 23,270,948 |
| Apr 14, 2026 | 1.48 | 1.57 | 1.48 | 1.51 | 1.51 | 4.86% | 27,169,700 |
| Apr 13, 2026 | 1.36 | 1.46 | 1.32 | 1.44 | 1.44 | 5.11% | 18,017,518 |
| 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 |
| Mar 5, 2026 | 1.82 | 1.84 | 1.69 | 1.72 | 1.72 | -7.53% | 20,801,356 |
| Mar 4, 2026 | 1.76 | 1.90 | 1.75 | 1.86 | 1.86 | 11.38% | 23,999,237 |
| Mar 3, 2026 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -5.65% | 17,638,816 |
| Mar 2, 2026 | 1.62 | 1.79 | 1.62 | 1.77 | 1.77 | 5.99% | 21,209,523 |
| Feb 27, 2026 | 1.73 | 1.75 | 1.66 | 1.67 | 1.67 | -6.18% | 20,603,261 |
| Feb 26, 2026 | 1.82 | 1.83 | 1.72 | 1.78 | 1.78 | -1.66% | 21,467,024 |
| Feb 25, 2026 | 1.75 | 1.84 | 1.71 | 1.81 | 1.81 | 7.74% | 24,332,342 |
| Feb 24, 2026 | 1.64 | 1.76 | 1.63 | 1.68 | 1.68 | 1.20% | 18,799,636 |
| Feb 23, 2026 | 1.61 | 1.67 | 1.58 | 1.66 | 1.66 | 1.22% | 23,395,434 |
| Feb 20, 2026 | 1.66 | 1.73 | 1.63 | 1.64 | 1.64 | -2.38% | 23,898,753 |
| Feb 19, 2026 | 1.61 | 1.69 | 1.57 | 1.68 | 1.68 | 3.07% | 22,406,288 |
| Feb 18, 2026 | 1.70 | 1.77 | 1.62 | 1.63 | 1.63 | -4.68% | 27,132,026 |
| Feb 17, 2026 | 1.72 | 1.74 | 1.63 | 1.71 | 1.71 | -2.84% | 26,733,002 |
| Feb 13, 2026 | 1.74 | 1.85 | 1.70 | 1.76 | 1.76 | 3.53% | 19,747,998 |