BTC Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.66	0.68	0.62	0.62	0.62	-6.34%	193,218
Nov 5, 2026	0.73	0.74	0.65	0.66	0.66	-10.08%	241,504
Nov 4, 2026	0.72	0.79	0.72	0.74	0.74	2.50%	301,642
Nov 3, 2026	0.68	0.73	0.67	0.72	0.72	6.25%	209,397
Nov 2, 2026	0.69	0.70	0.67	0.68	0.68	0.91%	273,437
Oct 30, 2026	0.71	0.71	0.66	0.67	0.67	-5.30%	458,781
Oct 29, 2026	0.71	0.74	0.68	0.71	0.71	-3.62%	201,765
Oct 28, 2026	0.76	0.77	0.69	0.74	0.74	-0.59%	216,491
Oct 27, 2026	0.76	0.76	0.73	0.74	0.74	1.04%	203,172
Oct 26, 2026	0.73	0.75	0.71	0.73	0.73	1.41%	261,083
Oct 23, 2026	0.70	0.75	0.68	0.72	0.72	2.36%	436,047
Oct 22, 2026	0.74	0.74	0.71	0.71	0.71	-8.55%	371,016
Oct 21, 2026	0.78	0.81	0.75	0.77	0.77	2.06%	837,165
Oct 20, 2026	0.75	0.82	0.74	0.76	0.76	3.01%	475,703
Oct 19, 2026	0.75	0.77	0.72	0.74	0.74	-0.14%	287,283
Oct 16, 2026	0.83	0.84	0.74	0.74	0.74	-8.89%	290,104
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