BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
2.850
+0.050 (1.79%)
At close: Sep 15, 2025, 4:00 PM EDT
2.900
+0.050 (1.75%)
Pre-market: Sep 16, 2025, 5:13 AM EDT
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.83 | 2.87 | 2.68 | 2.85 | 2.85 | 1.79% | 347,816 |
| Sep 12, 2025 | 2.69 | 2.92 | 2.65 | 2.80 | 2.80 | 3.70% | 458,325 |
| Sep 11, 2025 | 2.59 | 2.72 | 2.58 | 2.70 | 2.70 | 5.88% | 174,263 |
| Sep 10, 2025 | 2.54 | 2.67 | 2.54 | 2.55 | 2.55 | -1.16% | 182,636 |
| Sep 9, 2025 | 2.45 | 2.58 | 2.44 | 2.58 | 2.58 | 2.38% | 147,765 |
| Sep 8, 2025 | 2.53 | 2.57 | 2.50 | 2.52 | 2.52 | 2.44% | 123,808 |
| Sep 5, 2025 | 2.42 | 2.55 | 2.42 | 2.46 | 2.46 | 1.65% | 93,429 |
| Sep 4, 2025 | 2.48 | 2.50 | 2.37 | 2.42 | 2.42 | -2.81% | 172,603 |
| Sep 3, 2025 | 2.54 | 2.59 | 2.46 | 2.49 | 2.49 | -0.80% | 106,100 |
| Sep 2, 2025 | 2.57 | 2.59 | 2.47 | 2.51 | 2.51 | -1.95% | 97,179 |
| Aug 29, 2025 | 2.51 | 2.57 | 2.49 | 2.56 | 2.56 | - | 85,717 |
| Aug 28, 2025 | 2.65 | 2.70 | 2.56 | 2.56 | 2.56 | -2.66% | 150,788 |
| Aug 27, 2025 | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | -0.75% | 115,682 |
| Aug 26, 2025 | 2.67 | 2.70 | 2.60 | 2.65 | 2.65 | 1.15% | 99,916 |
| Aug 25, 2025 | 2.64 | 2.69 | 2.59 | 2.62 | 2.62 | -2.24% | 99,981 |
| Aug 22, 2025 | 2.50 | 2.74 | 2.50 | 2.68 | 2.68 | 5.10% | 163,130 |
| Aug 21, 2025 | 2.50 | 2.61 | 2.50 | 2.55 | 2.55 | -0.78% | 58,917 |
| Aug 20, 2025 | 2.47 | 2.63 | 2.47 | 2.57 | 2.57 | 3.21% | 123,793 |
| Aug 19, 2025 | 2.51 | 2.54 | 2.43 | 2.49 | 2.49 | -3.49% | 167,340 |
| Aug 18, 2025 | 2.45 | 2.63 | 2.35 | 2.58 | 2.58 | 5.31% | 302,529 |
| Aug 15, 2025 | 2.63 | 2.67 | 2.41 | 2.45 | 2.45 | -7.55% | 310,867 |
| Aug 14, 2025 | 2.75 | 2.79 | 2.60 | 2.65 | 2.65 | -5.36% | 270,698 |
| Aug 13, 2025 | 2.79 | 2.84 | 2.72 | 2.80 | 2.80 | 0.36% | 313,401 |
| Aug 12, 2025 | 2.71 | 2.80 | 2.65 | 2.79 | 2.79 | 5.48% | 179,497 |
| Aug 11, 2025 | 2.72 | 2.88 | 2.63 | 2.65 | 2.65 | -0.56% | 602,186 |
| Aug 8, 2025 | 2.79 | 2.79 | 2.64 | 2.66 | 2.66 | -3.62% | 143,563 |
| Aug 7, 2025 | 2.76 | 2.83 | 2.68 | 2.76 | 2.76 | 4.55% | 206,291 |
| Aug 6, 2025 | 2.70 | 2.74 | 2.64 | 2.64 | 2.64 | -3.65% | 106,794 |
| Aug 5, 2025 | 2.77 | 2.79 | 2.67 | 2.74 | 2.74 | -1.08% | 155,189 |
| Aug 4, 2025 | 2.52 | 2.78 | 2.52 | 2.77 | 2.77 | 10.36% | 235,299 |
| Aug 1, 2025 | 2.44 | 2.66 | 2.40 | 2.51 | 2.51 | -5.28% | 391,721 |
| Jul 31, 2025 | 2.71 | 2.84 | 2.63 | 2.65 | 2.65 | -3.64% | 243,943 |
| Jul 30, 2025 | 2.78 | 2.88 | 2.70 | 2.75 | 2.75 | -0.36% | 323,559 |
| Jul 29, 2025 | 2.95 | 2.95 | 2.70 | 2.76 | 2.76 | -6.12% | 617,289 |
| Jul 28, 2025 | 3.05 | 3.06 | 2.93 | 2.94 | 2.94 | -3.61% | 594,488 |
| Jul 25, 2025 | 3.11 | 3.16 | 3.05 | 3.05 | 3.05 | -3.48% | 341,021 |
| Jul 24, 2025 | 3.08 | 3.25 | 3.03 | 3.16 | 3.16 | 2.93% | 431,785 |
| Jul 23, 2025 | 3.11 | 3.18 | 3.02 | 3.07 | 3.07 | -2.54% | 402,361 |
| Jul 22, 2025 | 3.21 | 3.26 | 3.00 | 3.15 | 3.15 | -1.87% | 772,048 |
| Jul 21, 2025 | 3.44 | 3.64 | 3.18 | 3.21 | 3.21 | -4.46% | 1,714,460 |
| Jul 18, 2025 | 3.50 | 3.68 | 3.29 | 3.36 | 3.36 | -2.33% | 1,728,547 |
| Jul 17, 2025 | 3.81 | 3.83 | 3.20 | 3.44 | 3.44 | -0.86% | 4,421,198 |
| Jul 16, 2025 | 3.35 | 3.51 | 3.15 | 3.47 | 3.47 | 10.51% | 2,206,669 |
| Jul 15, 2025 | 3.50 | 3.55 | 3.11 | 3.14 | 3.14 | -19.69% | 2,372,672 |
| Jul 14, 2025 | 4.44 | 4.47 | 3.80 | 3.91 | 3.91 | -8.00% | 2,310,504 |
| Jul 11, 2025 | 4.28 | 4.79 | 4.03 | 4.25 | 4.25 | 13.33% | 8,690,964 |
| Jul 10, 2025 | 3.54 | 3.85 | 3.42 | 3.75 | 3.75 | 8.38% | 5,031,829 |
| Jul 9, 2025 | 4.33 | 4.34 | 3.18 | 3.46 | 3.46 | 2.67% | 3,375,824 |
| Jul 8, 2025 | 3.30 | 3.60 | 3.27 | 3.37 | 3.37 | 4.01% | 580,153 |
| Jul 7, 2025 | 3.39 | 3.40 | 3.19 | 3.24 | 3.24 | -3.28% | 175,760 |