Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
1.560
-0.020 (-1.27%)
At close: Aug 26, 2026, 4:00 PM EDT
1.560
0.00 (0.00%)
After-hours: Aug 26, 2026, 5:38 PM EDT
Bit Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.53 | 1.57 | 1.48 | 1.56 | 1.56 | -1.27% | 26,688,337 |
| Aug 25, 2026 | 1.51 | 1.61 | 1.50 | 1.58 | 1.58 | 4.64% | 38,812,770 |
| Aug 24, 2026 | 1.55 | 1.64 | 1.50 | 1.51 | 1.51 | -1.31% | 47,827,478 |
| Aug 21, 2026 | 1.66 | 1.74 | 1.47 | 1.53 | 1.53 | -4.08% | 58,793,118 |
| Aug 20, 2026 | 1.46 | 1.67 | 1.45 | 1.60 | 1.60 | 13.93% | 50,575,317 |
| Aug 19, 2026 | 1.42 | 1.43 | 1.21 | 1.40 | 1.40 | -3.45% | 51,489,016 |
| Aug 18, 2026 | 1.54 | 1.59 | 1.44 | 1.45 | 1.45 | -9.38% | 24,463,212 |
| Aug 17, 2026 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | 1.91% | 30,396,958 |
| Aug 14, 2026 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 5.37% | 22,268,830 |
| Aug 13, 2026 | 1.46 | 1.65 | 1.45 | 1.49 | 1.49 | 2.05% | 36,682,929 |
| Aug 12, 2026 | 1.45 | 1.51 | 1.42 | 1.46 | 1.46 | 8.15% | 26,974,395 |
| Aug 11, 2026 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 9,961,811 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 17,112,529 |
| Aug 7, 2026 | 1.40 | 1.41 | 1.34 | 1.38 | 1.38 | 1.10% | 14,298,318 |
| Aug 6, 2026 | 1.36 | 1.41 | 1.34 | 1.37 | 1.37 | -1.09% | 17,283,939 |
| Aug 5, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 21,293,886 |
| Aug 4, 2026 | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 25,343,176 |
| Aug 3, 2026 | 1.30 | 1.40 | 1.25 | 1.38 | 1.38 | 5.34% | 28,184,824 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.30 | 1.31 | 1.31 | -7.75% | 25,043,802 |
| Jul 30, 2026 | 1.24 | 1.43 | 1.24 | 1.42 | 1.42 | 17.36% | 26,084,535 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.18 | 1.21 | 1.21 | -6.92% | 34,890,920 |
| Jul 28, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | -3.70% | 21,410,019 |
| Jul 27, 2026 | 1.41 | 1.42 | 1.29 | 1.35 | 1.35 | -1.46% | 23,299,947 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.36 | 1.37 | 1.37 | -8.67% | 20,217,031 |
| Jul 23, 2026 | 1.53 | 1.61 | 1.48 | 1.50 | 1.50 | -3.85% | 27,259,424 |
| Jul 22, 2026 | 1.54 | 1.62 | 1.53 | 1.56 | 1.56 | -1.27% | 22,391,911 |
| Jul 21, 2026 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 2.60% | 20,431,439 |
| Jul 20, 2026 | 1.44 | 1.58 | 1.44 | 1.54 | 1.54 | 10.00% | 29,201,876 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -4.76% | 25,347,609 |
| Jul 16, 2026 | 1.54 | 1.56 | 1.46 | 1.47 | 1.47 | -6.96% | 27,489,083 |
| Jul 15, 2026 | 1.66 | 1.69 | 1.52 | 1.58 | 1.58 | -4.24% | 31,429,213 |
| Jul 14, 2026 | 1.74 | 1.76 | 1.62 | 1.65 | 1.65 | 0.61% | 25,796,195 |
| Jul 13, 2026 | 1.67 | 1.71 | 1.56 | 1.64 | 1.64 | -2.96% | 31,159,252 |
| Jul 10, 2026 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 24,184,569 |
| Jul 9, 2026 | 1.69 | 1.74 | 1.66 | 1.68 | 1.68 | 0.60% | 20,470,902 |
| Jul 8, 2026 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 1.21% | 25,832,190 |
| 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 |