BTCS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.55	1.60	1.50	1.57	1.57	0.64%	453,533
May 28, 2026	1.52	1.60	1.49	1.56	1.56	0.65%	648,657
May 27, 2026	1.60	1.64	1.55	1.55	1.55	-3.73%	451,941
May 26, 2026	1.69	1.72	1.59	1.61	1.61	-2.42%	758,358
May 22, 2026	1.75	1.78	1.65	1.65	1.65	-3.51%	498,960
May 21, 2026	1.69	1.75	1.68	1.71	1.71	1.18%	429,369
May 20, 2026	1.67	1.76	1.65	1.69	1.69	2.42%	477,110
May 19, 2026	1.71	1.75	1.65	1.65	1.65	-5.71%	755,685
May 18, 2026	1.83	1.84	1.73	1.75	1.75	-4.37%	845,826
May 15, 2026	1.95	1.96	1.83	1.83	1.83	-13.68%	1,314,184
May 14, 2026	2.06	2.20	2.01	2.12	2.12	2.91%	670,381
May 13, 2026	2.03	2.10	1.98	2.06	2.06	0.49%	532,590
May 12, 2026	2.08	2.12	1.99	2.05	2.05	-3.76%	666,518
May 11, 2026	2.13	2.20	2.06	2.13	2.13	0.47%	614,710
May 8, 2026	2.31	2.31	2.07	2.12	2.12	-9.01%	2,178,651
May 7, 2026	2.26	2.35	2.20	2.33	2.33	1.75%	2,013,154
May 6, 2026	2.20	2.30	2.10	2.29	2.29	6.02%	1,404,618
May 5, 2026	2.14	2.18	2.02	2.16	2.16	2.86%	757,643
May 4, 2026	2.13	2.17	2.00	2.10	2.10	-2.78%	1,490,639
May 1, 2026	2.08	2.17	2.00	2.16	2.16	4.85%	1,147,875
Apr 30, 2026	1.91	2.10	1.90	2.06	2.06	8.42%	1,179,844
Apr 29, 2026	1.91	1.92	1.82	1.90	1.90	-0.52%	939,144
Apr 28, 2026	1.86	1.94	1.81	1.91	1.91	-0.52%	1,110,556
Apr 27, 2026	1.88	1.96	1.84	1.92	1.92	2.13%	1,018,496
Apr 24, 2026	1.92	1.92	1.83	1.88	1.88	1.62%	566,217
Apr 23, 2026	1.94	1.97	1.80	1.85	1.85	-4.64%	854,886
Apr 22, 2026	1.88	2.01	1.88	1.94	1.94	7.78%	1,108,595
Apr 21, 2026	1.92	1.93	1.79	1.80	1.80	-5.26%	838,689
Apr 20, 2026	1.95	2.00	1.86	1.90	1.90	-5.00%	1,052,042
Apr 17, 2026	1.93	2.05	1.91	2.00	2.00	6.95%	1,568,952
Apr 16, 2026	1.79	1.91	1.69	1.87	1.87	4.47%	1,429,346
Apr 15, 2026	1.73	1.80	1.70	1.79	1.79	4.68%	534,540
Apr 14, 2026	1.70	1.82	1.70	1.71	1.71	3.01%	1,025,525
Apr 13, 2026	1.55	1.70	1.51	1.66	1.66	6.41%	573,638
Apr 10, 2026	1.56	1.60	1.55	1.56	1.56	1.30%	405,280
Apr 9, 2026	1.50	1.57	1.48	1.54	1.54	1.99%	356,589
Apr 8, 2026	1.55	1.60	1.51	1.51	1.51	4.86%	463,582
Apr 7, 2026	1.48	1.48	1.42	1.44	1.44	-4.64%	415,701
Apr 6, 2026	1.42	1.53	1.42	1.51	1.51	8.63%	583,734
Apr 2, 2026	1.33	1.41	1.32	1.39	1.39	-	549,830
Apr 1, 2026	1.42	1.47	1.39	1.39	1.39	-	500,148
Mar 31, 2026	1.29	1.43	1.28	1.39	1.39	7.75%	728,429
Mar 30, 2026	1.39	1.39	1.25	1.29	1.29	-1.53%	695,460
Mar 27, 2026	1.41	1.42	1.31	1.31	1.31	-10.27%	930,581
Mar 26, 2026	1.55	1.59	1.46	1.46	1.46	-8.18%	640,394
Mar 25, 2026	1.65	1.68	1.57	1.59	1.59	0.63%	774,557
Mar 24, 2026	1.65	1.68	1.56	1.58	1.58	-4.24%	599,818
Mar 23, 2026	1.59	1.66	1.57	1.65	1.65	6.45%	539,522
Mar 20, 2026	1.66	1.67	1.55	1.55	1.55	-8.82%	835,069
Mar 19, 2026	1.66	1.71	1.59	1.70	1.70	-	744,132