BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
1.440
+0.150 (11.63%)
Mar 4, 2026, 11:21 AM EST - Market open
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.24 | 1.30 | 1.18 | 1.29 | 1.29 | 2.38% | 61,767 |
| Mar 2, 2026 | 1.18 | 1.30 | 1.14 | 1.26 | 1.26 | 1.61% | 67,377 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -4.62% | 57,055 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 20,974 |
| Feb 25, 2026 | 1.29 | 1.37 | 1.24 | 1.32 | 1.32 | 3.94% | 86,147 |
| Feb 24, 2026 | 1.15 | 1.35 | 1.12 | 1.27 | 1.27 | 8.55% | 103,170 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 33,442 |
| Feb 20, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 21,818 |
| Feb 19, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 12,198 |
| Feb 18, 2026 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 18,841 |
| Feb 17, 2026 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -4.00% | 25,355 |
| Feb 13, 2026 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 7.76% | 69,827 |
| Feb 12, 2026 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 23,787 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -4.80% | 41,052 |
| Feb 10, 2026 | 1.24 | 1.33 | 1.24 | 1.25 | 1.25 | 0.81% | 35,836 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | -0.80% | 52,037 |
| Feb 6, 2026 | 1.18 | 1.26 | 1.13 | 1.25 | 1.25 | 15.74% | 136,663 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.07 | 1.08 | 1.08 | -12.20% | 152,469 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.14 | 1.23 | 1.23 | -2.38% | 114,327 |
| Feb 3, 2026 | 1.32 | 1.34 | 1.20 | 1.26 | 1.26 | -6.67% | 120,628 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -1.46% | 52,021 |
| Jan 30, 2026 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 50,742 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -6.04% | 63,568 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 51,040 |
| Jan 27, 2026 | 1.48 | 1.50 | 1.41 | 1.50 | 1.50 | 2.04% | 437,854 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -3.29% | 50,885 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 31,378 |
| Jan 22, 2026 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 2.65% | 18,410 |
| Jan 21, 2026 | 1.55 | 1.60 | 1.46 | 1.51 | 1.51 | -1.95% | 46,106 |
| Jan 20, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | -5.52% | 57,987 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | 2.52% | 48,975 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.53 | 1.59 | 1.59 | -6.47% | 101,435 |
| Jan 14, 2026 | 1.68 | 1.78 | 1.64 | 1.70 | 1.70 | 1.19% | 86,657 |
| Jan 13, 2026 | 1.67 | 1.70 | 1.61 | 1.68 | 1.68 | - | 68,398 |
| Jan 12, 2026 | 1.63 | 1.70 | 1.60 | 1.68 | 1.68 | 5.00% | 39,692 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 99,098 |
| Jan 8, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 30,255 |
| Jan 7, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 38,205 |
| Jan 6, 2026 | 1.69 | 1.81 | 1.69 | 1.75 | 1.75 | 3.55% | 112,946 |
| Jan 5, 2026 | 1.66 | 1.83 | 1.63 | 1.69 | 1.69 | 3.68% | 194,059 |
| Jan 2, 2026 | 1.33 | 1.70 | 1.33 | 1.63 | 1.63 | 25.38% | 316,139 |
| Dec 31, 2025 | 1.43 | 1.45 | 1.26 | 1.30 | 1.30 | -9.09% | 167,071 |
| Dec 30, 2025 | 1.51 | 1.53 | 1.35 | 1.43 | 1.43 | -6.54% | 107,000 |
| Dec 29, 2025 | 1.60 | 1.63 | 1.53 | 1.53 | 1.53 | -4.38% | 107,801 |
| Dec 26, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 80,970 |
| Dec 24, 2025 | 1.74 | 1.80 | 1.71 | 1.72 | 1.72 | -2.27% | 38,482 |
| Dec 23, 2025 | 1.75 | 1.84 | 1.73 | 1.76 | 1.76 | - | 75,982 |
| Dec 22, 2025 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -3.83% | 107,461 |
| Dec 19, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 5.17% | 51,057 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | 1.75% | 41,694 |