BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
2.000
+0.130 (6.95%)
At close: Apr 17, 2026, 4:00 PM EDT
2.030
+0.030 (1.50%)
After-hours: Apr 17, 2026, 7:59 PM EDT
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.93 | 2.05 | 1.91 | 2.00 | 2.00 | 6.95% | 1,568,374 |
| Apr 16, 2026 | 1.79 | 1.91 | 1.69 | 1.87 | 1.87 | 4.47% | 1,425,600 |
| Apr 15, 2026 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 4.68% | 521,408 |
| Apr 14, 2026 | 1.70 | 1.82 | 1.70 | 1.71 | 1.71 | 3.01% | 1,021,339 |
| Apr 13, 2026 | 1.55 | 1.70 | 1.51 | 1.66 | 1.66 | 6.41% | 566,805 |
| Apr 10, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | 1.30% | 402,247 |
| Apr 9, 2026 | 1.50 | 1.57 | 1.48 | 1.54 | 1.54 | 1.99% | 352,395 |
| Apr 8, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | 4.86% | 463,576 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -4.64% | 393,048 |
| Apr 6, 2026 | 1.42 | 1.53 | 1.42 | 1.51 | 1.51 | 8.63% | 580,172 |
| Apr 2, 2026 | 1.33 | 1.41 | 1.32 | 1.39 | 1.39 | - | 539,923 |
| Apr 1, 2026 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | - | 497,833 |
| Mar 31, 2026 | 1.29 | 1.43 | 1.28 | 1.39 | 1.39 | 7.75% | 728,078 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.25 | 1.29 | 1.29 | -1.53% | 685,734 |
| 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 |