BTCS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.41	1.42	1.31	1.31	1.31	-10.27%	920,463
Mar 26, 2026	1.55	1.59	1.46	1.46	1.46	-8.18%	635,620
Mar 25, 2026	1.65	1.68	1.57	1.59	1.59	0.63%	773,591
Mar 24, 2026	1.65	1.68	1.56	1.58	1.58	-4.24%	595,847
Mar 23, 2026	1.59	1.66	1.57	1.65	1.65	6.45%	533,917
Mar 20, 2026	1.66	1.67	1.55	1.55	1.55	-8.82%	820,443
Mar 19, 2026	1.66	1.71	1.59	1.70	1.70	-	740,474
Mar 18, 2026	1.81	1.81	1.68	1.70	1.70	-6.08%	490,984
Mar 17, 2026	1.84	1.89	1.80	1.81	1.81	-1.63%	657,341
Mar 16, 2026	1.82	1.89	1.77	1.84	1.84	5.75%	1,187,761
Mar 13, 2026	1.85	1.93	1.70	1.74	1.74	-	756,717
Mar 12, 2026	1.78	1.82	1.71	1.74	1.74	-3.33%	325,205
Mar 11, 2026	1.83	1.89	1.77	1.80	1.80	-1.64%	392,228
Mar 10, 2026	1.84	1.89	1.79	1.83	1.83	0.55%	594,792
Mar 9, 2026	1.76	1.90	1.73	1.82	1.82	3.41%	896,563
Mar 6, 2026	1.84	1.88	1.75	1.76	1.76	-6.38%	578,044
Mar 5, 2026	1.89	1.97	1.81	1.88	1.88	-1.05%	803,085
Mar 4, 2026	1.80	1.96	1.78	1.90	1.90	15.15%	1,237,945
Mar 3, 2026	1.64	1.69	1.56	1.65	1.65	-2.37%	759,850
Mar 2, 2026	1.54	1.71	1.52	1.69	1.69	5.62%	563,738
Feb 27, 2026	1.61	1.61	1.55	1.60	1.60	-3.03%	320,732
Feb 26, 2026	1.77	1.77	1.60	1.65	1.65	-6.78%	676,899
Feb 25, 2026	1.70	1.81	1.64	1.77	1.77	10.62%	1,156,468
Feb 24, 2026	1.50	1.62	1.46	1.60	1.60	6.67%	762,576
Feb 23, 2026	1.57	1.57	1.48	1.50	1.50	-5.06%	460,377
Feb 20, 2026	1.55	1.61	1.52	1.58	1.58	1.94%	412,120
Feb 19, 2026	1.56	1.61	1.50	1.55	1.55	-1.27%	697,389
Feb 18, 2026	1.54	1.65	1.48	1.57	1.57	3.29%	646,893
Feb 17, 2026	1.65	1.65	1.51	1.52	1.52	-8.43%	974,947
Feb 13, 2026	1.55	1.66	1.52	1.66	1.66	9.93%	805,423
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