BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.100
-0.070 (-5.98%)
At close: Jun 18, 2026, 4:00 PM EDT
1.120
+0.020 (1.82%)
After-hours: Jun 18, 2026, 7:45 PM EDT
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.18 | 1.20 | 1.06 | 1.10 | 1.10 | -5.98% | 6,617,475 |
| Jun 17, 2026 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -1.68% | 485,554 |
| Jun 16, 2026 | 1.21 | 1.33 | 1.18 | 1.19 | 1.19 | -0.83% | 1,624,261 |
| Jun 15, 2026 | 1.27 | 1.34 | 1.18 | 1.20 | 1.20 | 6.19% | 2,130,560 |
| Jun 12, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 638,911 |
| Jun 11, 2026 | 1.16 | 1.18 | 1.07 | 1.18 | 1.18 | 1.72% | 1,203,088 |
| Jun 10, 2026 | 1.22 | 1.26 | 1.15 | 1.16 | 1.16 | -6.45% | 1,116,438 |
| Jun 9, 2026 | 1.37 | 1.41 | 1.22 | 1.24 | 1.24 | -8.15% | 902,723 |
| Jun 8, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | 3.85% | 457,281 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -8.45% | 854,465 |
| Jun 4, 2026 | 1.34 | 1.45 | 1.33 | 1.42 | 1.42 | 4.41% | 631,372 |
| Jun 3, 2026 | 1.45 | 1.46 | 1.34 | 1.36 | 1.36 | -6.21% | 728,116 |
| Jun 2, 2026 | 1.54 | 1.57 | 1.45 | 1.45 | 1.45 | -8.23% | 785,658 |
| Jun 1, 2026 | 1.57 | 1.62 | 1.52 | 1.58 | 1.58 | 0.64% | 463,525 |
| 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 |