BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
3.030
+0.070 (2.36%)
At close: Dec 16, 2025, 4:00 PM EST
3.000
-0.030 (-0.99%)
After-hours: Dec 16, 2025, 7:57 PM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |