BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
4.180
-0.170 (-3.91%)
At close: Aug 29, 2025, 4:00 PM
4.220
+0.040 (0.96%)
After-hours: Aug 29, 2025, 7:47 PM EDT
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.35 | 4.42 | 4.13 | 4.18 | 4.18 | -3.91% | 3,280,265 |
| Aug 28, 2025 | 4.28 | 4.47 | 4.25 | 4.35 | 4.35 | 2.11% | 1,985,969 |
| Aug 27, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | -3.18% | 1,770,544 |
| Aug 26, 2025 | 4.38 | 4.40 | 4.20 | 4.40 | 4.40 | 1.85% | 1,816,636 |
| Aug 25, 2025 | 4.62 | 4.78 | 4.31 | 4.32 | 4.32 | -10.37% | 3,590,893 |
| Aug 22, 2025 | 4.25 | 4.84 | 4.16 | 4.82 | 4.82 | 11.83% | 5,626,907 |
| Aug 21, 2025 | 4.31 | 4.41 | 4.19 | 4.31 | 4.31 | -3.36% | 1,500,653 |
| Aug 20, 2025 | 4.27 | 4.52 | 4.14 | 4.46 | 4.46 | 5.44% | 3,396,133 |
| Aug 19, 2025 | 4.74 | 4.79 | 4.16 | 4.23 | 4.23 | -13.14% | 5,630,625 |
| Aug 18, 2025 | 4.41 | 4.90 | 4.40 | 4.87 | 4.87 | 10.43% | 5,254,934 |
| Aug 15, 2025 | 4.62 | 4.69 | 4.37 | 4.41 | 4.41 | -1.89% | 4,428,507 |
| Aug 14, 2025 | 4.06 | 4.50 | 4.00 | 4.50 | 4.50 | 3.33% | 4,740,445 |
| Aug 13, 2025 | 4.57 | 4.83 | 4.28 | 4.35 | 4.35 | -4.40% | 6,952,912 |
| Aug 12, 2025 | 4.68 | 4.77 | 4.42 | 4.55 | 4.55 | -1.09% | 6,356,641 |
| Aug 11, 2025 | 5.10 | 5.39 | 4.58 | 4.60 | 4.60 | -8.00% | 10,207,887 |
| Aug 8, 2025 | 4.62 | 5.02 | 4.36 | 5.00 | 5.00 | 11.11% | 9,680,606 |
| Aug 7, 2025 | 4.56 | 4.75 | 4.33 | 4.50 | 4.50 | 7.14% | 5,986,245 |
| Aug 6, 2025 | 4.06 | 4.21 | 3.81 | 4.20 | 4.20 | 1.94% | 3,751,920 |
| Aug 5, 2025 | 4.01 | 4.16 | 3.93 | 4.12 | 4.12 | 0.73% | 2,515,485 |
| Aug 4, 2025 | 4.05 | 4.28 | 3.91 | 4.09 | 4.09 | 0.74% | 3,684,432 |
| Aug 1, 2025 | 4.25 | 4.33 | 3.99 | 4.06 | 4.06 | -11.16% | 5,158,536 |
| Jul 31, 2025 | 4.85 | 4.95 | 4.46 | 4.57 | 4.57 | -5.38% | 4,080,959 |
| Jul 30, 2025 | 4.76 | 5.03 | 4.58 | 4.83 | 4.83 | -4.36% | 4,921,395 |
| Jul 29, 2025 | 5.03 | 5.37 | 4.81 | 5.05 | 5.05 | -2.13% | 4,754,710 |
| Jul 28, 2025 | 5.63 | 5.85 | 5.06 | 5.16 | 5.16 | 1.57% | 7,157,815 |
| Jul 25, 2025 | 5.25 | 5.25 | 4.94 | 5.08 | 5.08 | -5.58% | 6,069,520 |
| Jul 24, 2025 | 5.85 | 6.14 | 5.35 | 5.38 | 5.38 | -8.19% | 8,163,061 |
| Jul 23, 2025 | 5.92 | 5.92 | 5.51 | 5.86 | 5.86 | -6.98% | 7,708,895 |
| Jul 22, 2025 | 6.39 | 6.43 | 5.43 | 6.30 | 6.30 | 1.94% | 12,255,701 |
| Jul 21, 2025 | 7.33 | 7.55 | 6.11 | 6.18 | 6.18 | -5.94% | 25,636,669 |
| Jul 18, 2025 | 7.10 | 8.49 | 6.54 | 6.57 | 6.57 | 1.55% | 41,299,327 |
| Jul 17, 2025 | 6.63 | 7.24 | 6.08 | 6.47 | 6.47 | 12.33% | 37,983,253 |
| Jul 16, 2025 | 5.74 | 6.49 | 5.33 | 5.76 | 5.76 | 21.26% | 43,384,738 |
| Jul 15, 2025 | 4.27 | 4.93 | 4.12 | 4.75 | 4.75 | 17.28% | 13,829,297 |
| Jul 14, 2025 | 4.76 | 4.82 | 4.00 | 4.05 | 4.05 | -10.60% | 12,097,830 |
| Jul 11, 2025 | 4.93 | 5.05 | 4.42 | 4.53 | 4.53 | 5.59% | 13,205,332 |
| Jul 10, 2025 | 4.32 | 4.72 | 3.85 | 4.29 | 4.29 | 2.88% | 12,710,410 |
| Jul 9, 2025 | 5.06 | 5.30 | 4.00 | 4.17 | 4.17 | -29.44% | 24,935,371 |
| Jul 8, 2025 | 3.02 | 6.19 | 2.94 | 5.91 | 5.91 | 111.07% | 127,532,383 |
| Jul 7, 2025 | 2.58 | 2.94 | 2.54 | 2.80 | 2.80 | 11.55% | 4,060,068 |
| Jul 3, 2025 | 2.49 | 2.60 | 2.40 | 2.51 | 2.51 | 3.29% | 1,490,186 |
| Jul 2, 2025 | 2.21 | 2.53 | 2.15 | 2.43 | 2.43 | 4.29% | 8,898,017 |
| Jul 1, 2025 | 2.20 | 2.36 | 2.12 | 2.33 | 2.33 | 5.91% | 1,090,247 |
| Jun 30, 2025 | 2.19 | 2.22 | 2.16 | 2.20 | 2.20 | 2.33% | 585,556 |
| Jun 27, 2025 | 2.22 | 2.24 | 2.09 | 2.15 | 2.15 | -4.02% | 375,323 |
| Jun 26, 2025 | 2.21 | 2.25 | 2.14 | 2.24 | 2.24 | 1.82% | 227,634 |
| Jun 25, 2025 | 2.31 | 2.33 | 2.17 | 2.20 | 2.20 | -2.22% | 498,664 |
| Jun 24, 2025 | 2.18 | 2.29 | 2.18 | 2.25 | 2.25 | 6.13% | 394,314 |
| Jun 23, 2025 | 2.14 | 2.21 | 2.06 | 2.12 | 2.12 | -6.19% | 473,947 |
| Jun 20, 2025 | 2.40 | 2.42 | 2.16 | 2.26 | 2.26 | -5.83% | 1,084,080 |