BTC Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	1.90	1.96	1.86	1.90	1.90	-4.04%	65,598
Dec 3, 2025	1.85	1.98	1.81	1.98	1.98	9.39%	133,451
Dec 2, 2025	1.85	1.90	1.78	1.81	1.81	-0.55%	76,737
Dec 1, 2025	1.74	1.85	1.74	1.82	1.82	-2.67%	67,580
Nov 28, 2025	1.94	1.96	1.84	1.87	1.87	-1.06%	78,028
Nov 26, 2025	1.79	1.90	1.74	1.89	1.89	7.39%	114,042
Nov 25, 2025	1.74	1.78	1.71	1.76	1.76	-	30,043
Nov 24, 2025	1.72	1.79	1.70	1.76	1.76	4.14%	55,860
Nov 21, 2025	1.68	1.73	1.62	1.69	1.69	1.20%	83,790
Nov 20, 2025	1.66	1.80	1.66	1.67	1.67	0.60%	134,641
Nov 19, 2025	1.73	1.74	1.59	1.66	1.66	-6.21%	138,439
Nov 18, 2025	1.60	1.80	1.57	1.77	1.77	9.26%	263,656
Nov 17, 2025	1.75	1.75	1.60	1.62	1.62	-6.90%	121,314
Nov 14, 2025	1.79	1.84	1.70	1.74	1.74	-5.43%	137,881
Nov 13, 2025	1.93	1.97	1.80	1.84	1.84	-6.60%	118,750
Nov 12, 2025	2.00	2.04	1.93	1.97	1.97	-1.01%	108,065
Nov 11, 2025	2.04	2.07	1.95	1.99	1.99	-2.45%	68,699
Nov 10, 2025	2.05	2.10	1.96	2.04	2.04	2.51%	80,816
Nov 7, 2025	1.91	2.03	1.89	1.99	1.99	-0.50%	201,461
Nov 6, 2025	2.19	2.19	1.97	2.00	2.00	-8.26%	208,297
Nov 5, 2025	2.06	2.19	2.05	2.18	2.18	3.32%	91,011
Nov 4, 2025	2.20	2.33	2.02	2.11	2.11	-6.64%	160,672
Nov 3, 2025	2.30	2.35	2.22	2.26	2.26	-3.83%	83,074
Oct 31, 2025	2.35	2.42	2.30	2.35	2.35	4.91%	96,429
Oct 30, 2025	2.42	2.42	2.23	2.24	2.24	-7.44%	195,910
Oct 29, 2025	2.53	2.59	2.36	2.42	2.42	-2.02%	174,524
Oct 28, 2025	2.69	2.69	2.45	2.47	2.47	-6.44%	163,503
Oct 27, 2025	2.72	2.73	2.56	2.64	2.64	1.93%	235,918
Oct 24, 2025	2.43	2.68	2.43	2.59	2.59	7.02%	215,178
Oct 23, 2025	2.40	2.45	2.38	2.42	2.42	0.83%	79,679
Oct 22, 2025	2.52	2.54	2.33	2.40	2.40	-5.88%	276,590
Oct 21, 2025	2.56	2.64	2.53	2.55	2.55	-1.16%	92,667
Oct 20, 2025	2.62	2.70	2.55	2.58	2.58	1.98%	185,210
Oct 17, 2025	2.56	2.57	2.49	2.53	2.53	-1.56%	98,359
Oct 16, 2025	2.71	2.77	2.50	2.57	2.57	-4.81%	188,654
Oct 15, 2025	2.79	2.89	2.66	2.70	2.70	-4.59%	236,776
Oct 14, 2025	2.75	2.84	2.55	2.83	2.83	1.80%	246,368
Oct 13, 2025	2.72	2.79	2.65	2.78	2.78	2.96%	236,118
Oct 10, 2025	2.95	3.10	2.69	2.70	2.70	-7.22%	508,955
Oct 9, 2025	2.97	3.12	2.89	2.91	2.91	-2.68%	354,065
Oct 8, 2025	2.86	3.07	2.86	2.99	2.99	4.91%	444,027
Oct 7, 2025	2.99	3.10	2.82	2.85	2.85	-7.47%	421,247
Oct 6, 2025	3.06	3.10	2.93	3.08	3.08	3.36%	699,462
Oct 3, 2025	2.88	3.00	2.76	2.98	2.98	3.11%	757,098
Oct 2, 2025	2.90	2.93	2.75	2.89	2.89	2.12%	334,504
Oct 1, 2025	2.76	2.90	2.75	2.83	2.83	2.91%	258,269
Sep 30, 2025	2.79	2.79	2.69	2.75	2.75	-0.36%	92,095
Sep 29, 2025	2.70	2.80	2.68	2.76	2.76	2.99%	131,952
Sep 26, 2025	2.65	2.72	2.62	2.68	2.68	-1.11%	82,441
Sep 25, 2025	2.72	2.75	2.60	2.71	2.71	-4.24%	176,861