BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
3.090
-0.310 (-9.12%)
At close: Nov 4, 2025, 4:00 PM EST
3.120
+0.030 (0.97%)
Pre-market: Nov 5, 2025, 8:14 AM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.25 | 3.40 | 3.07 | 3.09 | 3.09 | -9.12% | 2,406,200 |
| Nov 3, 2025 | 3.68 | 3.74 | 3.40 | 3.40 | 3.40 | -8.85% | 1,516,389 |
| Oct 31, 2025 | 3.67 | 3.75 | 3.60 | 3.73 | 3.73 | 3.90% | 987,388 |
| Oct 30, 2025 | 3.70 | 3.75 | 3.57 | 3.59 | 3.59 | -4.77% | 1,192,150 |
| Oct 29, 2025 | 3.86 | 3.92 | 3.68 | 3.77 | 3.77 | -2.58% | 1,511,109 |
| Oct 28, 2025 | 4.06 | 4.12 | 3.86 | 3.87 | 3.87 | -5.61% | 1,537,607 |
| Oct 27, 2025 | 4.29 | 4.34 | 4.09 | 4.10 | 4.10 | 0.74% | 1,385,817 |
| Oct 24, 2025 | 4.06 | 4.22 | 4.06 | 4.07 | 4.07 | 3.30% | 1,424,855 |
| Oct 23, 2025 | 3.95 | 4.05 | 3.92 | 3.94 | 3.94 | 0.25% | 847,988 |
| Oct 22, 2025 | 4.08 | 4.16 | 3.81 | 3.93 | 3.93 | -6.21% | 2,891,177 |
| Oct 21, 2025 | 4.33 | 4.38 | 4.15 | 4.19 | 4.19 | -3.68% | 1,284,143 |
| Oct 20, 2025 | 4.40 | 4.47 | 4.30 | 4.35 | 4.35 | 0.46% | 1,476,326 |
| Oct 17, 2025 | 4.11 | 4.42 | 4.10 | 4.33 | 4.33 | 3.34% | 1,856,658 |
| Oct 16, 2025 | 4.43 | 4.48 | 4.14 | 4.19 | 4.19 | -6.47% | 2,282,337 |
| Oct 15, 2025 | 4.54 | 4.72 | 4.38 | 4.48 | 4.48 | 0.90% | 3,315,132 |
| Oct 14, 2025 | 4.70 | 4.71 | 4.44 | 4.44 | 4.44 | -10.39% | 3,365,572 |
| Oct 13, 2025 | 5.10 | 5.15 | 4.82 | 4.96 | 4.96 | 0.10% | 2,783,507 |
| Oct 10, 2025 | 5.62 | 5.93 | 4.91 | 4.95 | 4.95 | -12.70% | 5,160,688 |
| Oct 9, 2025 | 6.02 | 6.06 | 5.44 | 5.67 | 5.67 | -4.87% | 3,045,724 |
| Oct 8, 2025 | 5.85 | 5.98 | 5.61 | 5.96 | 5.96 | 2.76% | 3,867,828 |
| Oct 7, 2025 | 6.02 | 6.15 | 5.65 | 5.80 | 5.80 | -0.51% | 5,314,283 |
| Oct 6, 2025 | 5.31 | 5.97 | 5.31 | 5.83 | 5.83 | 14.09% | 4,469,328 |
| Oct 3, 2025 | 5.31 | 5.36 | 4.94 | 5.11 | 5.11 | -3.40% | 2,456,569 |
| Oct 2, 2025 | 5.25 | 5.43 | 5.13 | 5.29 | 5.29 | 3.93% | 2,080,050 |
| Oct 1, 2025 | 4.90 | 5.20 | 4.85 | 5.09 | 5.09 | 5.38% | 3,128,856 |
| Sep 30, 2025 | 4.75 | 4.95 | 4.64 | 4.83 | 4.83 | 1.05% | 1,702,426 |
| Sep 29, 2025 | 4.60 | 4.81 | 4.56 | 4.78 | 4.78 | 5.29% | 1,815,353 |
| Sep 26, 2025 | 4.45 | 4.66 | 4.39 | 4.54 | 4.54 | 0.44% | 975,617 |
| Sep 25, 2025 | 4.54 | 4.68 | 4.32 | 4.52 | 4.47 | -6.80% | 2,428,408 |
| Sep 24, 2025 | 4.56 | 4.91 | 4.54 | 4.85 | 4.80 | 6.83% | 2,443,432 |
| Sep 23, 2025 | 4.50 | 4.67 | 4.45 | 4.54 | 4.49 | 0.89% | 2,515,911 |
| Sep 22, 2025 | 4.51 | 4.56 | 4.31 | 4.50 | 4.45 | -5.86% | 2,971,341 |
| Sep 19, 2025 | 4.83 | 4.89 | 4.57 | 4.78 | 4.73 | -2.65% | 4,865,741 |
| Sep 18, 2025 | 4.86 | 5.13 | 4.73 | 4.91 | 4.86 | 2.72% | 3,559,745 |
| Sep 17, 2025 | 4.78 | 4.90 | 4.63 | 4.78 | 4.73 | -1.04% | 2,387,352 |
| Sep 16, 2025 | 4.72 | 4.84 | 4.46 | 4.83 | 4.78 | 2.55% | 1,747,195 |
| Sep 15, 2025 | 4.68 | 4.94 | 4.50 | 4.71 | 4.66 | -1.67% | 2,565,209 |
| Sep 12, 2025 | 4.45 | 4.80 | 4.45 | 4.79 | 4.74 | 7.88% | 2,620,196 |
| Sep 11, 2025 | 4.20 | 4.46 | 4.20 | 4.44 | 4.39 | 5.97% | 1,998,182 |
| Sep 10, 2025 | 4.24 | 4.45 | 4.15 | 4.19 | 4.14 | -0.71% | 2,195,689 |
| Sep 9, 2025 | 4.22 | 4.28 | 4.14 | 4.22 | 4.17 | 0.48% | 1,610,953 |
| Sep 8, 2025 | 4.35 | 4.58 | 4.19 | 4.20 | 4.15 | -0.24% | 2,573,947 |
| Sep 5, 2025 | 4.37 | 4.44 | 4.14 | 4.21 | 4.16 | -0.94% | 3,313,529 |
| Sep 4, 2025 | 4.24 | 4.30 | 4.16 | 4.25 | 4.20 | -2.30% | 3,135,968 |
| Sep 3, 2025 | 4.16 | 4.36 | 4.10 | 4.35 | 4.30 | 6.62% | 2,306,758 |
| Sep 2, 2025 | 4.10 | 4.24 | 3.93 | 4.08 | 4.04 | -2.39% | 2,348,068 |
| Aug 29, 2025 | 4.35 | 4.42 | 4.13 | 4.18 | 4.13 | -3.91% | 3,290,985 |
| Aug 28, 2025 | 4.28 | 4.47 | 4.25 | 4.35 | 4.30 | 2.11% | 1,985,969 |
| Aug 27, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.21 | -3.18% | 1,770,544 |
| Aug 26, 2025 | 4.38 | 4.40 | 4.20 | 4.40 | 4.35 | 1.85% | 1,816,636 |