BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
2.860
-0.180 (-5.92%)
At close: Jan 7, 2026, 4:00 PM EST
2.950
+0.090 (3.14%)
After-hours: Jan 7, 2026, 6:54 PM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3.00 | 3.02 | 2.89 | 2.87 | - | -5.59% | 595,323 |
| Jan 6, 2026 | 3.00 | 3.05 | 2.82 | 3.04 | 3.04 | 1.00% | 990,667 |
| Jan 5, 2026 | 2.98 | 3.07 | 2.90 | 3.01 | 3.01 | 4.88% | 943,510 |
| Jan 2, 2026 | 2.71 | 2.91 | 2.69 | 2.87 | 2.87 | 8.71% | 918,551 |
| Dec 31, 2025 | 2.69 | 2.73 | 2.58 | 2.64 | 2.64 | -2.58% | 1,191,194 |
| Dec 30, 2025 | 2.80 | 2.86 | 2.70 | 2.71 | 2.71 | -3.21% | 940,982 |
| Dec 29, 2025 | 2.85 | 2.97 | 2.79 | 2.80 | 2.80 | -3.78% | 707,180 |
| Dec 26, 2025 | 3.01 | 3.03 | 2.86 | 2.91 | 2.91 | -4.28% | 631,922 |
| Dec 24, 2025 | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | 0.33% | 455,552 |
| Dec 23, 2025 | 3.07 | 3.19 | 3.00 | 3.03 | 3.03 | -3.50% | 1,183,815 |
| Dec 22, 2025 | 3.20 | 3.26 | 3.08 | 3.14 | 3.14 | -1.26% | 1,139,633 |
| Dec 19, 2025 | 3.05 | 3.29 | 3.05 | 3.18 | 3.18 | 6.00% | 3,928,564 |
| Dec 18, 2025 | 2.99 | 3.26 | 2.99 | 3.00 | 3.00 | 1.01% | 1,442,427 |
| Dec 17, 2025 | 3.04 | 3.19 | 2.93 | 2.97 | 2.97 | -1.98% | 1,385,076 |
| Dec 16, 2025 | 2.93 | 3.21 | 2.93 | 3.03 | 3.03 | 2.36% | 1,219,169 |
| Dec 15, 2025 | 3.23 | 3.27 | 2.95 | 2.96 | 2.96 | -8.36% | 1,718,019 |
| Dec 12, 2025 | 3.48 | 3.63 | 3.23 | 3.23 | 3.23 | -9.01% | 1,187,460 |
| Dec 11, 2025 | 3.40 | 3.59 | 3.33 | 3.55 | 3.55 | 2.01% | 862,502 |
| Dec 10, 2025 | 3.34 | 3.57 | 3.28 | 3.48 | 3.48 | 3.57% | 1,558,708 |
| Dec 9, 2025 | 3.32 | 3.50 | 3.28 | 3.36 | 3.36 | -1.18% | 762,718 |
| Dec 8, 2025 | 3.33 | 3.42 | 3.30 | 3.40 | 3.40 | 2.10% | 707,832 |
| Dec 5, 2025 | 3.40 | 3.40 | 3.24 | 3.33 | 3.33 | -2.63% | 1,039,120 |
| Dec 4, 2025 | 3.33 | 3.45 | 3.23 | 3.42 | 3.42 | 3.64% | 1,239,530 |
| Dec 3, 2025 | 3.15 | 3.32 | 3.11 | 3.30 | 3.30 | 6.80% | 689,293 |
| Dec 2, 2025 | 3.00 | 3.23 | 3.00 | 3.09 | 3.09 | 4.39% | 863,601 |
| Dec 1, 2025 | 3.03 | 3.09 | 2.91 | 2.96 | 2.96 | -6.92% | 870,715 |
| Nov 28, 2025 | 3.17 | 3.27 | 3.13 | 3.18 | 3.18 | 2.91% | 955,328 |
| Nov 26, 2025 | 3.09 | 3.17 | 2.99 | 3.09 | 3.09 | 0.65% | 798,845 |
| Nov 25, 2025 | 3.06 | 3.10 | 2.93 | 3.07 | 3.07 | -2.85% | 970,353 |
| Nov 24, 2025 | 2.86 | 3.20 | 2.80 | 3.16 | 3.16 | 13.67% | 1,506,915 |
| Nov 21, 2025 | 2.65 | 2.84 | 2.61 | 2.78 | 2.78 | 2.58% | 1,855,746 |
| Nov 20, 2025 | 3.02 | 3.14 | 2.71 | 2.71 | 2.71 | -2.87% | 2,205,517 |
| Nov 19, 2025 | 2.92 | 2.95 | 2.74 | 2.79 | 2.79 | -7.00% | 2,096,556 |
| Nov 18, 2025 | 2.45 | 3.06 | 2.45 | 3.00 | 3.00 | 17.65% | 3,272,535 |
| Nov 17, 2025 | 2.77 | 2.77 | 2.52 | 2.55 | 2.55 | -8.60% | 1,297,889 |
| Nov 14, 2025 | 2.62 | 2.88 | 2.59 | 2.79 | 2.79 | 3.72% | 2,700,787 |
| Nov 13, 2025 | 2.93 | 2.97 | 2.67 | 2.69 | 2.69 | -9.73% | 1,932,021 |
| Nov 12, 2025 | 3.04 | 3.09 | 2.92 | 2.98 | 2.98 | 1.71% | 2,064,237 |
| Nov 11, 2025 | 3.05 | 3.07 | 2.93 | 2.93 | 2.93 | -6.09% | 935,103 |
| Nov 10, 2025 | 3.27 | 3.31 | 3.09 | 3.12 | 3.12 | -0.64% | 1,407,182 |
| Nov 7, 2025 | 2.97 | 3.16 | 2.88 | 3.14 | 3.14 | 4.32% | 1,344,784 |
| Nov 6, 2025 | 3.24 | 3.25 | 3.00 | 3.01 | 3.01 | -8.23% | 1,300,170 |
| Nov 5, 2025 | 3.12 | 3.31 | 3.12 | 3.28 | 3.28 | 6.15% | 2,031,486 |
| Nov 4, 2025 | 3.25 | 3.40 | 3.07 | 3.09 | 3.09 | -9.12% | 2,460,884 |
| 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 |