BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
1.550
+0.040 (2.65%)
At close: Jan 22, 2026, 4:00 PM EST
1.520
-0.030 (-1.94%)
After-hours: Jan 22, 2026, 7:36 PM EST
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 2.65% | 18,266 |
| Jan 21, 2026 | 1.55 | 1.60 | 1.46 | 1.51 | 1.51 | -1.95% | 46,000 |
| 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% | 48,943 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.53 | 1.59 | 1.59 | -6.47% | 101,163 |
| Jan 14, 2026 | 1.68 | 1.78 | 1.64 | 1.70 | 1.70 | 1.19% | 84,961 |
| Jan 13, 2026 | 1.67 | 1.70 | 1.61 | 1.68 | 1.68 | - | 63,318 |
| Jan 12, 2026 | 1.63 | 1.70 | 1.60 | 1.68 | 1.68 | 5.00% | 39,187 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 99,096 |
| 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% | 38,060 |
| Jan 6, 2026 | 1.69 | 1.81 | 1.69 | 1.75 | 1.75 | 3.55% | 112,925 |
| Jan 5, 2026 | 1.66 | 1.83 | 1.63 | 1.69 | 1.69 | 3.68% | 193,491 |
| Jan 2, 2026 | 1.33 | 1.70 | 1.33 | 1.63 | 1.63 | 25.38% | 313,280 |
| 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% | 107,598 |
| Dec 26, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 78,506 |
| 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 | - | 75,376 |
| Dec 22, 2025 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -3.83% | 105,351 |
| Dec 19, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 5.17% | 48,394 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | 1.75% | 41,694 |
| Dec 17, 2025 | 1.73 | 1.79 | 1.68 | 1.71 | 1.71 | -1.16% | 46,037 |
| Dec 16, 2025 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 4.85% | 45,650 |
| Dec 15, 2025 | 1.75 | 1.79 | 1.65 | 1.65 | 1.65 | -7.82% | 86,511 |
| Dec 12, 2025 | 1.81 | 1.88 | 1.72 | 1.79 | 1.79 | -1.65% | 45,759 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.75 | 1.82 | 1.82 | -6.67% | 87,827 |
| Dec 10, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 1.04% | 68,915 |
| Dec 9, 2025 | 1.90 | 2.05 | 1.89 | 1.93 | 1.93 | 1.58% | 126,297 |
| Dec 8, 2025 | 1.87 | 1.99 | 1.87 | 1.90 | 1.90 | 2.15% | 88,417 |
| Dec 5, 2025 | 1.92 | 1.99 | 1.82 | 1.86 | 1.86 | -2.11% | 59,909 |
| Dec 4, 2025 | 1.90 | 1.96 | 1.86 | 1.90 | 1.90 | -4.04% | 65,598 |
| Dec 3, 2025 | 1.85 | 1.98 | 1.81 | 1.98 | 1.98 | 9.39% | 133,451 |
| Dec 2, 2025 | 1.85 | 1.90 | 1.78 | 1.81 | 1.81 | -0.55% | 76,737 |
| Dec 1, 2025 | 1.74 | 1.85 | 1.74 | 1.82 | 1.82 | -2.67% | 67,580 |
| Nov 28, 2025 | 1.94 | 1.96 | 1.84 | 1.87 | 1.87 | -1.06% | 78,028 |
| Nov 26, 2025 | 1.79 | 1.90 | 1.74 | 1.89 | 1.89 | 7.39% | 114,042 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.71 | 1.76 | 1.76 | - | 30,043 |
| Nov 24, 2025 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 4.14% | 55,860 |
| Nov 21, 2025 | 1.68 | 1.73 | 1.62 | 1.69 | 1.69 | 1.20% | 83,790 |
| Nov 20, 2025 | 1.66 | 1.80 | 1.66 | 1.67 | 1.67 | 0.60% | 134,641 |
| Nov 19, 2025 | 1.73 | 1.74 | 1.59 | 1.66 | 1.66 | -6.21% | 138,439 |
| Nov 18, 2025 | 1.60 | 1.80 | 1.57 | 1.77 | 1.77 | 9.26% | 263,656 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.60 | 1.62 | 1.62 | -6.90% | 121,314 |
| Nov 14, 2025 | 1.79 | 1.84 | 1.70 | 1.74 | 1.74 | -5.43% | 137,881 |
| Nov 13, 2025 | 1.93 | 1.97 | 1.80 | 1.84 | 1.84 | -6.60% | 118,750 |
| Nov 12, 2025 | 2.00 | 2.04 | 1.93 | 1.97 | 1.97 | -1.01% | 108,065 |
| Nov 11, 2025 | 2.04 | 2.07 | 1.95 | 1.99 | 1.99 | -2.45% | 68,699 |
| Nov 10, 2025 | 2.05 | 2.10 | 1.96 | 2.04 | 2.04 | 2.51% | 80,816 |