BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.430
-0.050 (-3.38%)
At close: Oct 2, 2026, 4:00 PM EDT
1.445
+0.015 (1.03%)
After-hours: Oct 2, 2026, 7:57 PM EDT
BTCS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.53 | 1.58 | 1.43 | 1.43 | 1.43 | -3.38% | 1,608,652 |
| Oct 1, 2026 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | 0.68% | 1,693,764 |
| Sep 30, 2026 | 1.56 | 1.59 | 1.47 | 1.47 | 1.47 | -3.92% | 1,457,775 |
| Sep 29, 2026 | 1.59 | 1.61 | 1.51 | 1.53 | 1.53 | -1.29% | 1,114,445 |
| Sep 28, 2026 | 1.53 | 1.61 | 1.48 | 1.55 | 1.55 | 1.31% | 1,385,352 |
| Sep 25, 2026 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -6.13% | 1,735,112 |
| Sep 24, 2026 | 1.52 | 1.63 | 1.51 | 1.63 | 1.63 | 4.15% | 1,966,272 |
| Sep 23, 2026 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -5.15% | 1,414,282 |
| Sep 22, 2026 | 1.61 | 1.68 | 1.58 | 1.65 | 1.65 | 0.92% | 1,930,095 |
| Sep 21, 2026 | 1.68 | 1.70 | 1.60 | 1.64 | 1.64 | 2.19% | 3,390,604 |
| Sep 18, 2026 | 1.42 | 1.63 | 1.41 | 1.60 | 1.60 | 15.11% | 3,839,904 |
| Sep 17, 2026 | 1.29 | 1.43 | 1.27 | 1.39 | 1.39 | 11.20% | 1,952,293 |
| Sep 16, 2026 | 1.28 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 1,193,000 |
| Sep 15, 2026 | 1.33 | 1.36 | 1.26 | 1.28 | 1.28 | -5.88% | 1,375,122 |
| Sep 14, 2026 | 1.30 | 1.41 | 1.28 | 1.36 | 1.36 | 3.03% | 1,931,179 |
| Sep 11, 2026 | 1.34 | 1.44 | 1.31 | 1.32 | 1.32 | - | 2,444,658 |
| Sep 10, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 1,606,340 |
| Sep 9, 2026 | 1.43 | 1.46 | 1.32 | 1.34 | 1.34 | -4.96% | 1,664,964 |
| Sep 8, 2026 | 1.40 | 1.46 | 1.36 | 1.41 | 1.41 | -2.08% | 1,760,785 |
| Sep 4, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | -4.00% | 2,009,916 |
| Sep 3, 2026 | 1.30 | 1.52 | 1.29 | 1.50 | 1.50 | 20.00% | 3,443,746 |
| Sep 2, 2026 | 1.24 | 1.26 | 1.18 | 1.25 | 1.25 | -0.79% | 2,056,727 |
| Sep 1, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -7.35% | 1,818,536 |
| Aug 31, 2026 | 1.36 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 1,196,381 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.34 | 1.35 | 1.35 | -15.09% | 3,113,423 |
| Aug 27, 2026 | 1.48 | 1.65 | 1.47 | 1.59 | 1.59 | 9.66% | 3,367,042 |
| Aug 26, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | -3.33% | 1,860,858 |
| Aug 25, 2026 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 2.04% | 2,395,524 |
| Aug 24, 2026 | 1.40 | 1.50 | 1.36 | 1.47 | 1.47 | 8.89% | 5,237,548 |
| Aug 21, 2026 | 1.37 | 1.45 | 1.32 | 1.35 | 1.35 | 3.05% | 4,699,088 |
| Aug 20, 2026 | 1.31 | 1.36 | 1.22 | 1.31 | 1.31 | 3.97% | 7,494,826 |
| Aug 19, 2026 | 1.09 | 1.28 | 1.07 | 1.26 | 1.26 | 16.67% | 2,592,183 |
| Aug 18, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 691,822 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | - | 687,232 |
| Aug 14, 2026 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 4.67% | 1,265,453 |
| Aug 13, 2026 | 1.10 | 1.16 | 1.07 | 1.07 | 1.07 | -1.83% | 705,289 |
| Aug 12, 2026 | 1.11 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 466,011 |
| Aug 11, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 1,019,043 |
| Aug 10, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 468,444 |
| Aug 7, 2026 | 1.08 | 1.16 | 1.08 | 1.11 | 1.11 | 4.23% | 948,883 |
| Aug 6, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -3.18% | 404,181 |
| Aug 5, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 726,496 |
| Aug 4, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 1,042,017 |
| Aug 3, 2026 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 491,641 |
| 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 |