BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.350
+0.040 (3.05%)
At close: Aug 21, 2026, 4:00 PM EDT
1.530
+0.180 (13.33%)
After-hours: Aug 21, 2026, 7:59 PM EDT
BTCS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |