BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.050
-0.010 (-0.94%)
At close: Jul 10, 2026, 4:00 PM EDT
1.059
+0.009 (0.89%)
After-hours: Jul 10, 2026, 7:59 PM EDT
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | -0.94% | 1,237,268 |
| Jul 9, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 379,221 |
| Jul 8, 2026 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | -1.82% | 383,428 |
| Jul 7, 2026 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | -4.35% | 537,678 |
| Jul 6, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 2.68% | 803,457 |
| Jul 2, 2026 | 1.15 | 1.22 | 1.12 | 1.12 | 1.12 | - | 604,093 |
| Jul 1, 2026 | 1.10 | 1.20 | 1.10 | 1.12 | 1.12 | 0.90% | 842,932 |
| Jun 30, 2026 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 1.83% | 357,732 |
| Jun 29, 2026 | 1.10 | 1.14 | 1.07 | 1.09 | 1.09 | 2.83% | 493,255 |
| Jun 26, 2026 | 1.00 | 1.07 | 0.99 | 1.06 | 1.06 | 4.95% | 530,572 |
| Jun 25, 2026 | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | - | 744,544 |
| Jun 24, 2026 | 1.08 | 1.10 | 1.01 | 1.01 | 1.01 | -5.61% | 871,955 |
| Jun 23, 2026 | 1.07 | 1.17 | 1.07 | 1.07 | 1.07 | -3.60% | 688,006 |
| Jun 22, 2026 | 1.12 | 1.23 | 1.11 | 1.11 | 1.11 | 0.91% | 996,731 |
| Jun 18, 2026 | 1.18 | 1.20 | 1.06 | 1.10 | 1.10 | -5.98% | 6,626,356 |
| Jun 17, 2026 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -1.68% | 490,289 |
| Jun 16, 2026 | 1.21 | 1.33 | 1.18 | 1.19 | 1.19 | -0.83% | 1,631,397 |
| Jun 15, 2026 | 1.27 | 1.34 | 1.18 | 1.20 | 1.20 | 6.19% | 2,137,952 |
| Jun 12, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 643,301 |
| Jun 11, 2026 | 1.16 | 1.18 | 1.07 | 1.18 | 1.18 | 1.72% | 1,216,680 |
| Jun 10, 2026 | 1.22 | 1.26 | 1.15 | 1.16 | 1.16 | -6.45% | 1,132,568 |
| Jun 9, 2026 | 1.37 | 1.41 | 1.22 | 1.24 | 1.24 | -8.15% | 906,833 |
| Jun 8, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | 3.85% | 461,803 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -8.45% | 859,414 |
| Jun 4, 2026 | 1.34 | 1.45 | 1.33 | 1.42 | 1.42 | 4.41% | 632,633 |
| Jun 3, 2026 | 1.45 | 1.46 | 1.34 | 1.36 | 1.36 | -6.21% | 728,580 |
| Jun 2, 2026 | 1.54 | 1.57 | 1.45 | 1.45 | 1.45 | -8.23% | 858,600 |
| Jun 1, 2026 | 1.57 | 1.62 | 1.52 | 1.58 | 1.58 | 0.64% | 469,855 |
| May 29, 2026 | 1.55 | 1.60 | 1.50 | 1.57 | 1.57 | 0.64% | 456,181 |
| May 28, 2026 | 1.52 | 1.60 | 1.49 | 1.56 | 1.56 | 0.65% | 683,967 |
| May 27, 2026 | 1.60 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 464,128 |
| May 26, 2026 | 1.69 | 1.72 | 1.59 | 1.61 | 1.61 | -2.42% | 774,820 |
| May 22, 2026 | 1.75 | 1.78 | 1.65 | 1.65 | 1.65 | -3.51% | 504,797 |
| 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 |