BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
3.360
-0.080 (-2.33%)
At close: Jul 18, 2025, 4:00 PM
3.310
-0.050 (-1.49%)
After-hours: Jul 18, 2025, 7:59 PM EDT
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 3.47 | 3.47 | 3.25 | 3.35 | 3.35 | -1.47% | 160,024 |
| Jul 2, 2025 | 3.00 | 3.46 | 3.00 | 3.40 | 3.40 | 12.96% | 463,799 |
| Jul 1, 2025 | 3.12 | 3.12 | 2.92 | 3.01 | 3.01 | -3.53% | 80,421 |
| Jun 30, 2025 | 3.00 | 3.25 | 2.91 | 3.12 | 3.12 | 5.76% | 303,756 |
| Jun 27, 2025 | 3.01 | 3.07 | 2.91 | 2.95 | 2.95 | -4.84% | 76,145 |
| Jun 26, 2025 | 3.08 | 3.21 | 2.75 | 3.10 | 3.10 | 1.97% | 260,596 |
| Jun 25, 2025 | 3.20 | 3.25 | 2.90 | 3.04 | 3.04 | -0.33% | 279,718 |
| Jun 24, 2025 | 3.20 | 3.20 | 2.95 | 3.05 | 3.05 | 7.39% | 363,520 |
| Jun 23, 2025 | 2.96 | 2.97 | 2.75 | 2.84 | 2.84 | -7.79% | 169,348 |
| Jun 20, 2025 | 3.05 | 3.13 | 3.04 | 3.08 | 3.08 | 0.98% | 93,940 |
| Jun 18, 2025 | 3.14 | 3.16 | 3.02 | 3.05 | 3.05 | -0.97% | 54,348 |
| Jun 17, 2025 | 3.17 | 3.18 | 3.02 | 3.08 | 3.08 | -2.84% | 59,828 |
| Jun 16, 2025 | 3.11 | 3.18 | 3.02 | 3.17 | 3.17 | 6.02% | 102,500 |
| Jun 13, 2025 | 3.10 | 3.20 | 2.96 | 2.99 | 2.99 | -8.28% | 116,230 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.20 | 3.26 | 3.26 | -3.83% | 94,445 |
| Jun 11, 2025 | 3.49 | 3.49 | 3.34 | 3.39 | 3.39 | -2.87% | 80,018 |
| Jun 10, 2025 | 3.46 | 3.49 | 3.33 | 3.49 | 3.49 | 2.05% | 100,612 |
| Jun 9, 2025 | 3.35 | 3.48 | 3.30 | 3.42 | 3.42 | 4.27% | 172,116 |
| Jun 6, 2025 | 3.20 | 3.32 | 3.12 | 3.28 | 3.28 | 1.86% | 139,794 |
| Jun 5, 2025 | 3.42 | 3.42 | 3.14 | 3.22 | 3.22 | -3.88% | 112,737 |
| Jun 4, 2025 | 3.33 | 3.40 | 3.21 | 3.35 | 3.35 | - | 101,839 |
| Jun 3, 2025 | 3.31 | 3.42 | 3.28 | 3.35 | 3.35 | 1.52% | 111,212 |
| Jun 2, 2025 | 3.31 | 3.40 | 3.23 | 3.30 | 3.30 | -1.20% | 88,250 |
| May 30, 2025 | 3.34 | 3.44 | 3.26 | 3.34 | 3.34 | -2.91% | 134,922 |
| May 29, 2025 | 3.57 | 3.64 | 3.38 | 3.44 | 3.44 | -2.41% | 169,064 |
| May 28, 2025 | 3.75 | 3.75 | 3.50 | 3.53 | 3.53 | -5.75% | 211,853 |
| May 27, 2025 | 3.90 | 3.92 | 3.71 | 3.74 | 3.74 | -1.32% | 216,786 |
| May 23, 2025 | 3.86 | 3.95 | 3.73 | 3.79 | 3.79 | -8.89% | 313,604 |
| May 22, 2025 | 4.10 | 4.20 | 3.93 | 4.16 | 4.16 | 5.58% | 446,439 |
| May 21, 2025 | 4.20 | 4.38 | 3.89 | 3.94 | 3.94 | -1.99% | 948,325 |
| May 20, 2025 | 4.07 | 4.13 | 3.84 | 4.02 | 4.02 | -1.47% | 197,808 |
| May 19, 2025 | 3.97 | 4.16 | 3.88 | 4.08 | 4.08 | 1.24% | 240,741 |
| May 16, 2025 | 3.99 | 4.10 | 3.84 | 4.03 | 4.03 | 2.28% | 361,670 |
| May 15, 2025 | 3.91 | 4.00 | 3.72 | 3.94 | 3.94 | -3.43% | 329,603 |
| May 14, 2025 | 4.17 | 4.27 | 4.00 | 4.08 | 4.08 | -1.69% | 210,915 |
| May 13, 2025 | 4.37 | 4.37 | 4.07 | 4.15 | 4.15 | -2.81% | 500,670 |
| May 12, 2025 | 4.55 | 4.74 | 4.07 | 4.27 | 4.27 | 0.47% | 1,366,165 |
| May 9, 2025 | 4.17 | 4.34 | 3.85 | 4.25 | 4.25 | 5.20% | 815,544 |
| May 8, 2025 | 3.90 | 4.33 | 3.87 | 4.04 | 4.04 | 6.32% | 575,158 |
| May 7, 2025 | 3.85 | 3.91 | 3.60 | 3.80 | 3.80 | -0.26% | 111,115 |