BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
0.7360
-0.0718 (-8.89%)
At close: Oct 16, 2026, 4:00 PM EDT
0.7500
+0.0140 (1.90%)
After-hours: Oct 16, 2026, 7:51 PM EDT
BTC Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.83 | 0.84 | 0.74 | 0.74 | 0.74 | -8.89% | 290,752 |
| Oct 15, 2026 | 0.73 | 0.83 | 0.73 | 0.81 | 0.81 | 7.28% | 582,585 |
| Oct 14, 2026 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -8.05% | 719,690 |
| Oct 13, 2026 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -4.27% | 528,099 |
| Oct 12, 2026 | 0.97 | 0.98 | 0.83 | 0.86 | 0.86 | -15.31% | 1,008,331 |
| Oct 9, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 538,511 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -2.78% | 523,969 |
| Oct 7, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -3.57% | 532,236 |
| Oct 6, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -8.20% | 608,133 |
| Oct 5, 2026 | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | 6.09% | 1,541,131 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | 6.48% | 1,995,126 |
| Oct 1, 2026 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 890,943 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | 2.73% | 915,095 |
| Sep 29, 2026 | 1.14 | 1.20 | 1.08 | 1.10 | 1.10 | -1.79% | 1,266,398 |
| Sep 28, 2026 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 894,228 |
| Sep 25, 2026 | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -4.03% | 1,096,463 |
| Sep 24, 2026 | 1.14 | 1.26 | 1.12 | 1.24 | 1.24 | 3.33% | 3,089,317 |
| Sep 23, 2026 | 1.26 | 1.27 | 1.18 | 1.20 | 1.20 | -9.09% | 1,795,951 |
| Sep 22, 2026 | 1.33 | 1.40 | 1.29 | 1.32 | 1.32 | -6.38% | 2,884,736 |
| Sep 21, 2026 | 1.41 | 1.52 | 1.35 | 1.41 | 1.41 | 9.30% | 8,852,468 |
| Sep 18, 2026 | 1.12 | 1.30 | 1.07 | 1.29 | 1.29 | 11.21% | 29,002,785 |
| Sep 17, 2026 | 1.19 | 1.31 | 1.14 | 1.16 | 1.16 | 2.65% | 2,698,343 |
| Sep 16, 2026 | 1.17 | 1.20 | 1.00 | 1.13 | 1.13 | -8.87% | 2,573,879 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.22 | 1.24 | 1.24 | -18.95% | 2,009,774 |
| Sep 14, 2026 | 1.42 | 1.63 | 1.41 | 1.53 | 1.53 | 5.52% | 2,187,963 |
| Sep 11, 2026 | 1.51 | 1.62 | 1.36 | 1.45 | 1.45 | 11.54% | 10,109,921 |
| Sep 10, 2026 | 1.42 | 1.46 | 1.30 | 1.30 | 1.30 | -15.58% | 1,141,519 |
| Sep 9, 2026 | 1.70 | 1.73 | 1.46 | 1.54 | 1.54 | -8.88% | 1,953,675 |
| Sep 8, 2026 | 1.71 | 1.74 | 1.66 | 1.69 | 1.69 | -3.98% | 1,296,174 |
| Sep 4, 2026 | 1.76 | 1.83 | 1.70 | 1.76 | 1.76 | -8.33% | 2,859,356 |
| Sep 3, 2026 | 1.85 | 2.03 | 1.81 | 1.92 | 1.92 | 9.09% | 6,670,386 |
| Sep 2, 2026 | 1.72 | 2.03 | 1.72 | 1.76 | 1.76 | 0.57% | 3,462,328 |
| Sep 1, 2026 | 1.87 | 1.93 | 1.75 | 1.75 | 1.75 | -16.47% | 2,570,941 |
| Aug 31, 2026 | 1.92 | 2.12 | 1.86 | 2.10 | 2.10 | 7.99% | 3,458,061 |
| Aug 28, 2026 | 2.10 | 2.21 | 1.87 | 1.94 | 1.94 | -7.62% | 5,547,497 |
| Aug 27, 2026 | 2.17 | 2.44 | 2.03 | 2.10 | 2.10 | 16.02% | 21,450,893 |
| Aug 26, 2026 | 1.79 | 1.88 | 1.65 | 1.81 | 1.81 | -9.50% | 6,520,516 |
| Aug 25, 2026 | 2.07 | 2.31 | 1.87 | 2.00 | 2.00 | 14.94% | 27,723,909 |
| Aug 24, 2026 | 1.63 | 2.75 | 1.46 | 1.74 | 1.74 | 52.63% | 185,778,977 |
| Aug 21, 2026 | 1.46 | 1.53 | 1.12 | 1.14 | 1.14 | -22.45% | 17,075,774 |
| Aug 20, 2026 | 1.54 | 1.80 | 1.22 | 1.47 | 1.47 | 75.69% | 151,430,042 |
| Aug 19, 2026 | 0.48 | 1.32 | 0.47 | 0.84 | 0.84 | 79.97% | 147,556,380 |
| Aug 18, 2026 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 5.40% | 233,811 |
| Aug 17, 2026 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -0.97% | 136,490 |
| Aug 14, 2026 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -5.35% | 244,597 |
| Aug 13, 2026 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 1.12% | 201,920 |
| Aug 12, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -6.86% | 156,680 |
| Aug 11, 2026 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.65% | 103,908 |
| Aug 10, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.34% | 174,373 |
| Aug 7, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.18% | 280,078 |