BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.080
-0.020 (-1.82%)
At close: Oct 23, 2026, 4:00 PM EDT
1.109
+0.028 (2.64%)
After-hours: Oct 23, 2026, 7:54 PM EDT
BTCS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 511,640 |
| Oct 22, 2026 | 1.11 | 1.14 | 1.06 | 1.10 | 1.10 | -3.51% | 792,121 |
| Oct 21, 2026 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | 2.70% | 1,169,794 |
| Oct 20, 2026 | 1.08 | 1.16 | 1.07 | 1.11 | 1.11 | 1.83% | 526,631 |
| Oct 19, 2026 | 1.14 | 1.17 | 1.08 | 1.09 | 1.09 | -3.54% | 508,626 |
| Oct 16, 2026 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -6.22% | 827,128 |
| Oct 15, 2026 | 1.12 | 1.21 | 1.09 | 1.21 | 1.21 | 5.70% | 1,135,062 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -6.56% | 1,018,573 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 971,704 |
| Oct 12, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -3.88% | 872,119 |
| Oct 9, 2026 | 1.32 | 1.34 | 1.27 | 1.29 | 1.29 | 0.78% | 834,356 |
| Oct 8, 2026 | 1.31 | 1.31 | 1.22 | 1.28 | 1.28 | -4.48% | 1,223,217 |
| Oct 7, 2026 | 1.40 | 1.41 | 1.32 | 1.34 | 1.34 | -8.22% | 983,861 |
| Oct 6, 2026 | 1.51 | 1.53 | 1.44 | 1.46 | 1.46 | -3.31% | 472,343 |
| Oct 5, 2026 | 1.48 | 1.52 | 1.45 | 1.51 | 1.51 | 5.59% | 1,188,836 |
| Oct 2, 2026 | 1.53 | 1.58 | 1.43 | 1.43 | 1.43 | -3.38% | 1,626,268 |
| Oct 1, 2026 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | 0.68% | 1,693,906 |
| Sep 30, 2026 | 1.56 | 1.59 | 1.47 | 1.47 | 1.47 | -3.92% | 1,462,875 |
| Sep 29, 2026 | 1.59 | 1.61 | 1.51 | 1.53 | 1.53 | -1.29% | 1,117,836 |
| Sep 28, 2026 | 1.53 | 1.61 | 1.48 | 1.55 | 1.55 | 1.31% | 1,387,010 |
| Sep 25, 2026 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -6.13% | 1,740,405 |
| Sep 24, 2026 | 1.52 | 1.63 | 1.51 | 1.63 | 1.63 | 4.15% | 1,975,615 |
| Sep 23, 2026 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -5.15% | 1,422,806 |
| Sep 22, 2026 | 1.61 | 1.68 | 1.58 | 1.65 | 1.65 | 0.92% | 1,948,537 |
| Sep 21, 2026 | 1.68 | 1.70 | 1.60 | 1.64 | 1.64 | 2.19% | 3,412,111 |
| Sep 18, 2026 | 1.42 | 1.63 | 1.41 | 1.60 | 1.60 | 15.11% | 3,885,649 |
| Sep 17, 2026 | 1.29 | 1.43 | 1.27 | 1.39 | 1.39 | 11.20% | 1,958,332 |
| Sep 16, 2026 | 1.28 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 1,193,771 |
| Sep 15, 2026 | 1.33 | 1.36 | 1.26 | 1.28 | 1.28 | -5.88% | 1,375,399 |
| Sep 14, 2026 | 1.30 | 1.41 | 1.28 | 1.36 | 1.36 | 3.03% | 1,936,800 |
| Sep 11, 2026 | 1.34 | 1.44 | 1.31 | 1.32 | 1.32 | - | 2,483,482 |
| Sep 10, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 1,658,330 |
| Sep 9, 2026 | 1.43 | 1.46 | 1.32 | 1.34 | 1.34 | -4.96% | 1,669,927 |
| Sep 8, 2026 | 1.40 | 1.46 | 1.36 | 1.41 | 1.41 | -2.08% | 1,761,879 |
| Sep 4, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | -4.00% | 2,011,988 |
| Sep 3, 2026 | 1.30 | 1.52 | 1.29 | 1.50 | 1.50 | 20.00% | 3,525,063 |
| Sep 2, 2026 | 1.24 | 1.26 | 1.18 | 1.25 | 1.25 | -0.79% | 2,068,364 |
| Sep 1, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -7.35% | 1,872,546 |
| Aug 31, 2026 | 1.36 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 1,198,136 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.34 | 1.35 | 1.35 | -15.09% | 3,143,487 |
| Aug 27, 2026 | 1.48 | 1.65 | 1.47 | 1.59 | 1.59 | 9.66% | 3,385,424 |
| Aug 26, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -3.33% | 1,895,684 |
| Aug 25, 2026 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 2.04% | 2,443,601 |
| Aug 24, 2026 | 1.40 | 1.50 | 1.36 | 1.47 | 1.47 | 8.89% | 5,304,098 |
| Aug 21, 2026 | 1.37 | 1.45 | 1.32 | 1.35 | 1.35 | 3.05% | 6,572,221 |
| Aug 20, 2026 | 1.31 | 1.36 | 1.22 | 1.31 | 1.31 | 3.97% | 8,133,307 |
| Aug 19, 2026 | 1.09 | 1.28 | 1.07 | 1.26 | 1.26 | 16.67% | 6,835,729 |
| Aug 18, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 695,356 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | - | 690,499 |
| Aug 14, 2026 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 4.67% | 1,266,655 |