BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
2.740
+0.180 (7.03%)
At close: Jan 27, 2026, 4:00 PM EST
2.701
-0.039 (-1.44%)
After-hours: Jan 27, 2026, 7:57 PM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.57 | 2.78 | 2.55 | 2.74 | 2.74 | 7.03% | 485,642 |
| Jan 26, 2026 | 2.65 | 2.65 | 2.53 | 2.56 | 2.56 | -4.12% | 635,846 |
| Jan 23, 2026 | 2.67 | 2.74 | 2.60 | 2.67 | 2.67 | 0.75% | 413,537 |
| Jan 22, 2026 | 2.70 | 2.73 | 2.65 | 2.65 | 2.65 | -1.12% | 443,345 |
| Jan 21, 2026 | 2.71 | 2.81 | 2.58 | 2.68 | 2.68 | -1.11% | 683,371 |
| Jan 20, 2026 | 2.78 | 2.81 | 2.67 | 2.71 | 2.71 | -6.55% | 690,948 |
| Jan 16, 2026 | 2.88 | 2.96 | 2.86 | 2.90 | 2.90 | 1.05% | 626,063 |
| Jan 15, 2026 | 3.01 | 3.05 | 2.85 | 2.87 | 2.87 | -4.65% | 734,549 |
| Jan 14, 2026 | 3.01 | 3.18 | 2.95 | 3.01 | 3.01 | 1.35% | 1,288,123 |
| Jan 13, 2026 | 2.95 | 3.02 | 2.90 | 2.97 | 2.97 | 2.06% | 636,924 |
| Jan 12, 2026 | 2.88 | 2.98 | 2.85 | 2.91 | 2.91 | 1.04% | 643,005 |
| Jan 9, 2026 | 2.90 | 2.93 | 2.83 | 2.88 | 2.88 | -0.69% | 464,768 |
| Jan 8, 2026 | 2.85 | 2.95 | 2.81 | 2.90 | 2.90 | 1.40% | 587,046 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.84 | 2.86 | 2.86 | -5.92% | 969,735 |
| 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 |