BTC Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	2.67	2.83	2.67	2.83	2.83	6.79%	219,637
Sep 23, 2025	2.78	2.83	2.61	2.65	2.65	-4.68%	153,429
Sep 22, 2025	2.78	2.86	2.70	2.78	2.78	-3.81%	224,767
Sep 19, 2025	2.94	2.96	2.84	2.89	2.89	-0.69%	163,249
Sep 18, 2025	2.85	2.97	2.81	2.91	2.91	4.30%	249,158
Sep 17, 2025	2.92	2.97	2.75	2.79	2.79	-6.06%	286,294
Sep 16, 2025	2.81	3.07	2.76	2.97	2.97	4.21%	360,103
Sep 15, 2025	2.83	2.87	2.68	2.85	2.85	1.79%	347,816
Sep 12, 2025	2.69	2.92	2.65	2.80	2.80	3.70%	458,325
Sep 11, 2025	2.59	2.72	2.58	2.70	2.70	5.88%	174,263
Sep 10, 2025	2.54	2.67	2.54	2.55	2.55	-1.16%	182,636
Sep 9, 2025	2.45	2.58	2.44	2.58	2.58	2.38%	147,765
Sep 8, 2025	2.53	2.57	2.50	2.52	2.52	2.44%	123,808
Sep 5, 2025	2.42	2.55	2.42	2.46	2.46	1.65%	93,429
Sep 4, 2025	2.48	2.50	2.37	2.42	2.42	-2.81%	172,603
Sep 3, 2025	2.54	2.59	2.46	2.49	2.49	-0.80%	106,100
Sep 2, 2025	2.57	2.59	2.47	2.51	2.51	-1.95%	97,179
Aug 29, 2025	2.51	2.57	2.49	2.56	2.56	-	85,717
Aug 28, 2025	2.65	2.70	2.56	2.56	2.56	-2.66%	150,788
Aug 27, 2025	2.71	2.73	2.62	2.63	2.63	-0.75%	115,682
Aug 26, 2025	2.67	2.70	2.60	2.65	2.65	1.15%	99,916
Aug 25, 2025	2.64	2.69	2.59	2.62	2.62	-2.24%	99,981