BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
3.280
+0.060 (1.86%)
At close: Jun 6, 2025, 4:00 PM
3.290
+0.010 (0.30%)
After-hours: Jun 6, 2025, 7:44 PM EDT

BTC Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.203.323.123.283.281.86%139,794
Jun 5, 20253.423.423.143.223.22-3.88%112,737
Jun 4, 20253.333.403.213.353.35-101,839
Jun 3, 20253.313.423.283.353.351.52%111,212
Jun 2, 20253.313.403.233.303.30-1.20%88,250
May 30, 20253.343.443.263.343.34-2.91%134,922
May 29, 20253.573.643.383.443.44-2.41%169,064
May 28, 20253.753.753.503.533.53-5.75%211,853
May 27, 20253.903.923.713.743.74-1.32%216,786
May 23, 20253.863.953.733.793.79-8.89%313,604
May 22, 20254.104.203.934.164.165.58%446,439
May 21, 20254.204.383.893.943.94-1.99%948,325
May 20, 20254.074.133.844.024.02-1.47%197,808
May 19, 20253.974.163.884.084.081.24%240,741
May 16, 20253.994.103.844.034.032.28%361,670
May 15, 20253.914.003.723.943.94-3.43%329,603
May 14, 20254.174.274.004.084.08-1.69%210,915
May 13, 20254.374.374.074.154.15-2.81%500,670
May 12, 20254.554.744.074.274.270.47%1,366,165
May 9, 20254.174.343.854.254.255.20%815,544
May 8, 20253.904.333.874.044.046.32%575,158
May 7, 20253.853.913.603.803.80-0.26%111,115
May 6, 20253.783.863.603.813.81-1.04%181,835
May 5, 20254.024.073.753.853.85-6.33%193,291
May 2, 20254.154.374.044.114.11-1.44%335,567
May 1, 20253.974.433.804.174.179.74%798,552
Apr 30, 20253.713.823.563.803.80-3.80%140,102
Apr 29, 20254.024.133.883.953.95-3.19%123,382
Apr 28, 20254.334.334.004.084.08-2.16%129,823
Apr 25, 20254.214.404.084.174.172.21%208,891
Apr 24, 20254.014.334.014.084.08-2.63%182,902
Apr 23, 20254.324.434.014.194.1910.85%447,770
Apr 22, 20253.464.193.463.783.7812.84%737,420
Apr 21, 20253.443.593.323.353.35-1.76%57,072
Apr 17, 20253.343.483.253.413.412.40%31,725
Apr 16, 20253.413.553.323.333.33-4.86%53,011
Apr 15, 20253.513.673.383.503.50-1.13%46,426
Apr 14, 20253.723.733.413.543.541.43%65,688
Apr 11, 20253.313.553.213.493.492.65%78,262
Apr 10, 20253.403.493.213.403.40-73,451
Apr 9, 20253.153.672.933.403.407.26%259,357
Apr 8, 20253.573.653.103.173.17-6.76%76,984
Apr 7, 20253.013.703.003.403.40-0.29%129,268
Apr 4, 20253.743.803.113.413.41-11.89%284,158
Apr 3, 20253.984.023.803.873.87-3.49%86,979
Apr 2, 20253.874.183.824.014.011.78%160,673
Apr 1, 20254.124.123.863.943.94-1.99%67,177
Mar 31, 20253.924.113.694.024.021.01%81,683
Mar 28, 20254.334.373.893.983.98-8.92%132,439
Mar 27, 20254.244.564.184.374.371.86%48,659