BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.660
0.00 (0.00%)
At close: Feb 13, 2026, 4:00 PM EST
1.630
-0.030 (-1.81%)
Pre-market: Feb 17, 2026, 5:14 AM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.55 | 1.66 | 1.52 | 1.66 | 1.66 | 9.93% | 803,423 |
| Feb 12, 2026 | 1.56 | 1.59 | 1.48 | 1.51 | 1.51 | -2.58% | 924,804 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.49 | 1.55 | 1.55 | -8.28% | 1,614,689 |
| Feb 10, 2026 | 1.77 | 1.85 | 1.68 | 1.69 | 1.69 | -5.59% | 776,699 |
| Feb 9, 2026 | 1.72 | 1.80 | 1.67 | 1.79 | 1.79 | 3.47% | 996,692 |
| Feb 6, 2026 | 1.80 | 1.88 | 1.71 | 1.73 | 1.73 | 1.76% | 2,987,751 |
| Feb 5, 2026 | 1.72 | 1.94 | 1.67 | 1.70 | 1.70 | -9.57% | 1,147,671 |
| Feb 4, 2026 | 2.09 | 2.13 | 1.84 | 1.88 | 1.88 | -11.74% | 1,902,679 |
| Feb 3, 2026 | 2.18 | 2.20 | 2.02 | 2.13 | 2.13 | -1.84% | 818,085 |
| Feb 2, 2026 | 2.15 | 2.32 | 2.12 | 2.17 | 2.17 | -3.13% | 1,200,923 |
| Jan 30, 2026 | 2.52 | 2.53 | 2.22 | 2.24 | 2.24 | -11.46% | 1,250,480 |
| Jan 29, 2026 | 2.61 | 2.61 | 2.46 | 2.53 | 2.53 | -4.53% | 610,082 |
| Jan 28, 2026 | 2.75 | 2.79 | 2.61 | 2.65 | 2.65 | -3.28% | 501,883 |
| Jan 27, 2026 | 2.57 | 2.78 | 2.55 | 2.74 | 2.74 | 7.03% | 507,821 |
| Jan 26, 2026 | 2.65 | 2.65 | 2.53 | 2.56 | 2.56 | -4.12% | 637,060 |
| Jan 23, 2026 | 2.67 | 2.74 | 2.60 | 2.67 | 2.67 | 0.75% | 416,835 |
| Jan 22, 2026 | 2.70 | 2.73 | 2.65 | 2.65 | 2.65 | -1.12% | 448,588 |
| Jan 21, 2026 | 2.71 | 2.81 | 2.58 | 2.68 | 2.68 | -1.11% | 688,791 |
| Jan 20, 2026 | 2.78 | 2.81 | 2.67 | 2.71 | 2.71 | -6.55% | 692,897 |
| Jan 16, 2026 | 2.88 | 2.96 | 2.86 | 2.90 | 2.90 | 1.05% | 628,540 |
| Jan 15, 2026 | 3.01 | 3.05 | 2.85 | 2.87 | 2.87 | -4.65% | 734,925 |
| Jan 14, 2026 | 3.01 | 3.18 | 2.95 | 3.01 | 3.01 | 1.35% | 1,301,644 |
| Jan 13, 2026 | 2.95 | 3.02 | 2.90 | 2.97 | 2.97 | 2.06% | 674,869 |
| Jan 12, 2026 | 2.88 | 2.98 | 2.85 | 2.91 | 2.91 | 1.04% | 644,547 |
| Jan 9, 2026 | 2.90 | 2.93 | 2.83 | 2.88 | 2.88 | -0.69% | 465,869 |
| Jan 8, 2026 | 2.85 | 2.95 | 2.81 | 2.90 | 2.90 | 1.40% | 587,628 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.84 | 2.86 | 2.86 | -5.92% | 970,040 |
| Jan 6, 2026 | 3.00 | 3.05 | 2.82 | 3.04 | 3.04 | 1.00% | 1,025,646 |
| Jan 5, 2026 | 2.98 | 3.07 | 2.90 | 3.01 | 3.01 | 4.88% | 946,936 |
| Jan 2, 2026 | 2.71 | 2.91 | 2.69 | 2.87 | 2.87 | 8.71% | 920,124 |
| Dec 31, 2025 | 2.69 | 2.73 | 2.58 | 2.64 | 2.64 | -2.58% | 1,194,015 |
| Dec 30, 2025 | 2.80 | 2.86 | 2.70 | 2.71 | 2.71 | -3.21% | 945,277 |
| Dec 29, 2025 | 2.85 | 2.97 | 2.79 | 2.80 | 2.80 | -3.78% | 708,100 |
| Dec 26, 2025 | 3.01 | 3.03 | 2.86 | 2.91 | 2.91 | -4.28% | 632,975 |
| Dec 24, 2025 | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | 0.33% | 455,924 |
| Dec 23, 2025 | 3.07 | 3.19 | 3.00 | 3.03 | 3.03 | -3.50% | 1,185,016 |
| Dec 22, 2025 | 3.20 | 3.26 | 3.08 | 3.14 | 3.14 | -1.26% | 1,141,123 |
| Dec 19, 2025 | 3.05 | 3.29 | 3.05 | 3.18 | 3.18 | 6.00% | 3,928,869 |
| Dec 18, 2025 | 2.99 | 3.26 | 2.99 | 3.00 | 3.00 | 1.01% | 1,448,638 |
| Dec 17, 2025 | 3.04 | 3.19 | 2.93 | 2.97 | 2.97 | -1.98% | 1,389,909 |
| Dec 16, 2025 | 2.93 | 3.21 | 2.93 | 3.03 | 3.03 | 2.36% | 1,233,196 |
| Dec 15, 2025 | 3.23 | 3.27 | 2.95 | 2.96 | 2.96 | -8.36% | 1,725,261 |
| Dec 12, 2025 | 3.48 | 3.63 | 3.23 | 3.23 | 3.23 | -9.01% | 1,199,988 |
| Dec 11, 2025 | 3.40 | 3.59 | 3.33 | 3.55 | 3.55 | 2.01% | 883,299 |
| Dec 10, 2025 | 3.34 | 3.57 | 3.28 | 3.48 | 3.48 | 3.57% | 1,562,368 |
| Dec 9, 2025 | 3.32 | 3.50 | 3.28 | 3.36 | 3.36 | -1.18% | 763,353 |
| Dec 8, 2025 | 3.33 | 3.42 | 3.30 | 3.40 | 3.40 | 2.10% | 710,130 |
| Dec 5, 2025 | 3.40 | 3.40 | 3.24 | 3.33 | 3.33 | -2.63% | 1,041,143 |
| Dec 4, 2025 | 3.33 | 3.45 | 3.23 | 3.42 | 3.42 | 3.64% | 1,244,201 |
| Dec 3, 2025 | 3.15 | 3.32 | 3.11 | 3.30 | 3.30 | 6.80% | 691,472 |