BTC Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.68	0.70	0.63	0.64	0.64	-6.38%	224,281
Jul 23, 2026	0.77	0.77	0.65	0.69	0.69	-10.75%	408,820
Jul 22, 2026	0.78	0.79	0.72	0.77	0.77	0.30%	200,792
Jul 21, 2026	0.85	0.86	0.76	0.77	0.77	-10.60%	323,863
Jul 20, 2026	0.87	0.89	0.85	0.86	0.86	-1.65%	77,027
Jul 17, 2026	0.86	0.89	0.85	0.87	0.87	-0.78%	101,696
Jul 16, 2026	0.86	0.89	0.86	0.88	0.88	1.88%	106,974
Jul 15, 2026	0.89	0.90	0.86	0.86	0.86	-4.33%	134,327
Jul 14, 2026	0.91	0.91	0.86	0.90	0.90	-	220,502
Jul 13, 2026	0.91	0.92	0.87	0.90	0.90	-3.10%	244,906
Jul 10, 2026	0.92	0.95	0.91	0.93	0.93	-2.48%	153,040
Jul 9, 2026	1.01	1.02	0.90	0.95	0.95	-6.63%	377,694
Jul 8, 2026	1.07	1.07	0.98	1.02	1.02	-5.56%	261,093
Jul 7, 2026	1.10	1.17	1.01	1.08	1.08	-4.42%	833,357
Jul 6, 2026	0.97	1.17	0.97	1.13	1.13	6.60%	1,707,039
Jul 2, 2026	0.94	1.07	0.87	1.06	1.06	11.58%	2,322,643
Jul 1, 2026	0.76	0.98	0.74	0.95	0.95	15.38%	4,526,073
Jun 30, 2026	1.11	1.11	0.79	0.82	0.82	20.59%	53,938,432
Jun 29, 2026	0.74	0.74	0.61	0.68	0.68	-7.73%	22,019,354
Jun 26, 2026	0.98	0.98	0.72	0.74	0.74	-35.09%	1,463,492
Jun 25, 2026	1.21	1.23	1.14	1.14	1.14	-5.00%	68,446
Jun 24, 2026	1.27	1.27	1.20	1.20	1.20	-6.98%	51,847
Jun 23, 2026	1.24	1.30	1.22	1.29	1.29	0.78%	47,338
Jun 22, 2026	1.28	1.32	1.26	1.28	1.28	0.79%	88,215
Jun 18, 2026	1.27	1.32	1.26	1.27	1.27	-0.78%	93,684
Jun 17, 2026	1.25	1.29	1.21	1.28	1.28	-	97,835
Jun 16, 2026	1.36	1.36	1.21	1.28	1.28	-6.57%	193,101
Jun 15, 2026	1.28	1.42	1.26	1.37	1.37	10.48%	265,525
Jun 12, 2026	1.32	1.32	1.20	1.24	1.24	-6.06%	191,876
Jun 11, 2026	1.24	1.32	1.19	1.32	1.32	6.02%	204,504
Jun 10, 2026	1.34	1.38	1.24	1.25	1.25	-7.09%	399,172
Jun 9, 2026	1.28	1.48	1.21	1.34	1.34	15.52%	4,040,252
Jun 8, 2026	1.12	1.21	1.10	1.16	1.16	7.41%	485,034
Jun 5, 2026	1.10	1.10	1.08	1.08	1.08	-1.82%	109,812
Jun 4, 2026	1.10	1.12	1.09	1.10	1.10	-	58,288
Jun 3, 2026	1.15	1.20	1.09	1.10	1.10	-4.35%	69,647
Jun 2, 2026	1.20	1.21	1.15	1.15	1.15	-3.36%	112,615
Jun 1, 2026	1.12	1.22	1.12	1.19	1.19	4.39%	228,225
May 29, 2026	1.13	1.17	1.12	1.14	1.14	1.79%	57,524
May 28, 2026	1.13	1.14	1.09	1.12	1.12	-	48,180
May 27, 2026	1.13	1.15	1.12	1.12	1.12	-1.75%	25,329
May 26, 2026	1.11	1.18	1.10	1.14	1.14	3.64%	72,696
May 22, 2026	1.12	1.12	1.09	1.10	1.10	-0.90%	39,773
May 21, 2026	1.09	1.12	1.09	1.11	1.11	-	48,454
May 20, 2026	1.14	1.15	1.10	1.11	1.11	1.83%	26,920
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