Skip to main content
logo
BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
2.850
-0.230 (-7.47%)
At close: Oct 7, 2025, 4:00 PM EDT
2.920
+0.070 (2.46%)
Pre-market: Oct 8, 2025, 7:31 AM EDT

BTC Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.993.102.822.852.85-7.47%421,247
Oct 6, 20253.063.102.933.083.083.36%699,462
Oct 3, 20252.883.002.762.982.983.11%757,098
Oct 2, 20252.902.932.752.892.892.12%334,504
Oct 1, 20252.762.902.752.832.832.91%258,269
Sep 30, 20252.792.792.692.752.75-0.36%92,095
Sep 29, 20252.702.802.682.762.762.99%131,952
Sep 26, 20252.652.722.622.682.68-1.11%82,441
Sep 25, 20252.722.752.602.712.71-4.24%176,861
Sep 24, 20252.672.832.672.832.836.79%219,637
Sep 23, 20252.782.832.612.652.65-4.68%153,429
Sep 22, 20252.782.862.702.782.78-3.81%224,767
Sep 19, 20252.942.962.842.892.89-0.69%163,249
Sep 18, 20252.852.972.812.912.914.30%249,158
Sep 17, 20252.922.972.752.792.79-6.06%286,294
Sep 16, 20252.813.072.762.972.974.21%360,103
Sep 15, 20252.832.872.682.852.851.79%347,816
Sep 12, 20252.692.922.652.802.803.70%458,325
Sep 11, 20252.592.722.582.702.705.88%174,263
Sep 10, 20252.542.672.542.552.55-1.16%182,636
Sep 9, 20252.452.582.442.582.582.38%147,765
Sep 8, 20252.532.572.502.522.522.44%123,808
Sep 5, 20252.422.552.422.462.461.65%93,429
Sep 4, 20252.482.502.372.422.42-2.81%172,603
Sep 3, 20252.542.592.462.492.49-0.80%106,100
Sep 2, 20252.572.592.472.512.51-1.95%97,179
Aug 29, 20252.512.572.492.562.56-85,717
Aug 28, 20252.652.702.562.562.56-2.66%150,788
Aug 27, 20252.712.732.622.632.63-0.75%115,682
Aug 26, 20252.672.702.602.652.651.15%99,916
Aug 25, 20252.642.692.592.622.62-2.24%99,981
Aug 22, 20252.502.742.502.682.685.10%163,130
Aug 21, 20252.502.612.502.552.55-0.78%58,917
Aug 20, 20252.472.632.472.572.573.21%123,793
Aug 19, 20252.512.542.432.492.49-3.49%167,340
Aug 18, 20252.452.632.352.582.585.31%302,529
Aug 15, 20252.632.672.412.452.45-7.55%310,867
Aug 14, 20252.752.792.602.652.65-5.36%270,698
Aug 13, 20252.792.842.722.802.800.36%313,401
Aug 12, 20252.712.802.652.792.795.48%179,497
Aug 11, 20252.722.882.632.652.65-0.56%602,186
Aug 8, 20252.792.792.642.662.66-3.62%143,563
Aug 7, 20252.762.832.682.762.764.55%206,291
Aug 6, 20252.702.742.642.642.64-3.65%106,794
Aug 5, 20252.772.792.672.742.74-1.08%155,189
Aug 4, 20252.522.782.522.772.7710.36%235,299
Aug 1, 20252.442.662.402.512.51-5.28%391,721
Jul 31, 20252.712.842.632.652.65-3.64%243,943
Jul 30, 20252.782.882.702.752.75-0.36%323,559
Jul 29, 20252.952.952.702.762.76-6.12%617,289