Skip to main content
logo
BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
5.77
+1.02 (21.47%)
At close: Jul 16, 2025, 4:00 PM
6.00
+0.23 (3.99%)
After-hours: Jul 16, 2025, 4:11 PM EDT

BTCS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20255.746.495.335.83-22.63%40,716,221
Jul 15, 20254.274.934.124.754.7517.28%13,829,297
Jul 14, 20254.764.824.004.054.05-10.60%12,097,830
Jul 11, 20254.935.054.424.534.535.59%13,205,332
Jul 10, 20254.324.723.854.294.292.88%12,710,410
Jul 9, 20255.065.304.004.174.17-29.44%24,935,371
Jul 8, 20253.026.192.945.915.91111.07%127,532,383
Jul 7, 20252.582.942.542.802.8011.55%4,060,068
Jul 3, 20252.492.602.402.512.513.29%1,490,186
Jul 2, 20252.212.532.152.432.434.29%8,898,017
Jul 1, 20252.202.362.122.332.335.91%1,090,247
Jun 30, 20252.192.222.162.202.202.33%585,556
Jun 27, 20252.222.242.092.152.15-4.02%375,323
Jun 26, 20252.212.252.142.242.241.82%227,634
Jun 25, 20252.312.332.172.202.20-2.22%498,664
Jun 24, 20252.182.292.182.252.256.13%394,314
Jun 23, 20252.142.212.062.122.12-6.19%473,947
Jun 20, 20252.402.422.162.262.26-5.83%1,084,080
Jun 18, 20252.392.442.342.402.400.42%450,567
Jun 17, 20252.352.432.292.392.39-0.83%687,485
Jun 16, 20252.242.432.222.412.4111.06%929,595
Jun 13, 20252.152.252.122.172.17-3.13%600,985
Jun 12, 20252.472.472.242.242.24-10.04%745,358
Jun 11, 20252.502.612.422.492.490.81%560,393
Jun 10, 20252.652.672.432.472.47-513,133
Jun 9, 20252.682.692.392.472.47-4.63%826,239
Jun 6, 20252.532.692.522.592.592.37%393,689
Jun 5, 20252.762.822.512.532.53-8.33%784,784
Jun 4, 20252.842.922.662.762.76-2.47%717,353
Jun 3, 20252.762.852.652.832.834.43%479,199
Jun 2, 20252.782.992.612.712.710.37%925,040
May 30, 20252.993.002.632.702.70-9.09%1,502,573
May 29, 20253.183.202.952.972.97-3.57%740,634
May 28, 20253.243.312.963.083.08-6.95%1,466,655
May 27, 20253.003.603.003.313.3115.73%3,363,434
May 23, 20252.933.002.652.862.86-5.61%1,393,686
May 22, 20252.853.372.783.033.0311.40%3,402,883
May 21, 20252.903.052.712.722.721.49%2,236,642
May 20, 20252.392.712.392.682.6813.56%1,183,935
May 19, 20252.322.492.262.362.36-4.07%961,961
May 16, 20252.062.532.052.462.4623.00%2,854,089
May 15, 20252.072.101.802.002.00-4.76%1,108,369
May 14, 20252.212.221.952.102.105.53%7,130,802
May 13, 20252.082.111.871.991.99-4.78%1,188,325
May 12, 20252.312.351.892.092.09-32.80%7,525,741
May 9, 20252.053.132.053.113.1161.98%5,969,380
May 8, 20251.731.921.731.921.9214.97%609,070
May 7, 20251.651.751.611.671.670.60%142,528
May 6, 20251.701.701.641.661.66-2.92%86,823
May 5, 20251.721.791.701.711.71-4.47%149,261