BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.030
-0.020 (-1.90%)
At close: Jul 31, 2026, 4:00 PM EDT
1.000
-0.030 (-2.91%)
After-hours: Jul 31, 2026, 7:34 PM EDT
BTCS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.04 | 1.05 | 0.98 | 1.03 | 1.03 | -1.90% | 409,950 |
| Jul 30, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 6.06% | 496,297 |
| Jul 29, 2026 | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -4.81% | 523,307 |
| Jul 28, 2026 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | -1.89% | 312,340 |
| Jul 27, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 7.04% | 649,694 |
| Jul 24, 2026 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.95% | 461,005 |
| Jul 23, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 536,125 |
| Jul 22, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 424,157 |
| Jul 21, 2026 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 9.13% | 548,177 |
| Jul 20, 2026 | 0.99 | 1.02 | 0.96 | 0.98 | 0.98 | -0.89% | 584,599 |
| Jul 17, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 0.11% | 349,050 |
| Jul 16, 2026 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -3.59% | 700,842 |
| Jul 15, 2026 | 1.02 | 1.06 | 0.99 | 1.03 | 1.03 | 1.49% | 1,213,892 |
| Jul 14, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | 1.31% | 854,563 |
| Jul 13, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -5.06% | 1,036,081 |
| 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 |