BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
1.100
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
1.070
-0.030 (-2.73%)
Pre-market: May 26, 2026, 4:54 AM EDT
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 38,944 |
| May 21, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | 46,802 |
| May 20, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | 1.83% | 26,698 |
| May 19, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 49,647 |
| May 18, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 48,083 |
| May 15, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.13% | 84,843 |
| May 14, 2026 | 1.14 | 1.20 | 1.11 | 1.17 | 1.17 | 3.54% | 57,862 |
| May 13, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 37,949 |
| May 12, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -4.36% | 72,618 |
| May 11, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.30% | 63,208 |
| May 8, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 32,942 |
| May 7, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 28,120 |
| May 6, 2026 | 1.30 | 1.33 | 1.24 | 1.24 | 1.24 | -2.36% | 49,036 |
| May 5, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 40,126 |
| May 4, 2026 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 133,268 |
| May 1, 2026 | 1.22 | 1.26 | 1.18 | 1.23 | 1.23 | - | 54,750 |
| Apr 30, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 2.50% | 45,706 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -4.76% | 49,744 |
| Apr 28, 2026 | 1.23 | 1.29 | 1.16 | 1.26 | 1.26 | 1.61% | 73,406 |
| Apr 27, 2026 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -6.77% | 94,422 |
| Apr 24, 2026 | 1.30 | 1.38 | 1.25 | 1.33 | 1.33 | 3.10% | 263,998 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.28 | 1.29 | 1.29 | -3.01% | 83,840 |
| Apr 22, 2026 | 1.27 | 1.38 | 1.25 | 1.33 | 1.33 | 5.56% | 77,521 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 33,153 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.21 | 1.30 | 1.30 | -1.52% | 133,578 |
| Apr 17, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 4.76% | 117,799 |
| Apr 16, 2026 | 1.27 | 1.29 | 1.20 | 1.26 | 1.26 | 1.61% | 99,554 |
| Apr 15, 2026 | 1.18 | 1.24 | 1.14 | 1.24 | 1.24 | 7.83% | 79,417 |
| Apr 14, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 77,870 |
| Apr 13, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 70,265 |
| Apr 10, 2026 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | - | 57,543 |
| Apr 9, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 33,848 |
| Apr 8, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 4.50% | 67,909 |
| Apr 7, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -5.13% | 119,062 |
| Apr 6, 2026 | 1.19 | 1.23 | 1.10 | 1.17 | 1.17 | -2.50% | 1,244,212 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 13,943 |
| Apr 1, 2026 | 1.13 | 1.22 | 1.11 | 1.21 | 1.21 | 8.04% | 49,766 |
| Mar 31, 2026 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | 3.70% | 39,318 |
| Mar 30, 2026 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -0.92% | 135,599 |
| Mar 27, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 40,792 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -6.61% | 75,623 |
| Mar 25, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | -1.63% | 92,006 |
| Mar 24, 2026 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 29,340 |
| Mar 23, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 66,490 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 19,572 |
| Mar 19, 2026 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | -2.22% | 18,280 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.17% | 45,498 |
| Mar 17, 2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 2.60% | 70,900 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | 1.89% | 88,194 |
| Mar 13, 2026 | 1.42 | 1.44 | 1.30 | 1.32 | 1.32 | 5.60% | 151,991 |