BTC Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	0.55	0.55	0.50	0.50	0.50	-7.20%	213,556
Aug 5, 2026	0.58	0.58	0.54	0.54	0.54	-2.55%	98,432
Aug 4, 2026	0.53	0.59	0.53	0.56	0.56	7.17%	177,510
Aug 3, 2026	0.53	0.54	0.50	0.52	0.52	-0.67%	249,980
Jul 31, 2026	0.57	0.57	0.51	0.52	0.52	-6.25%	277,064
Jul 30, 2026	0.57	0.58	0.54	0.56	0.56	0.68%	172,435
Jul 29, 2026	0.55	0.59	0.53	0.55	0.55	2.74%	254,764
Jul 28, 2026	0.61	0.61	0.50	0.54	0.54	-11.95%	637,217
Jul 27, 2026	0.67	0.67	0.60	0.61	0.61	-4.37%	355,329
Jul 24, 2026	0.68	0.70	0.63	0.64	0.64	-6.38%	230,191
Jul 23, 2026	0.77	0.77	0.65	0.69	0.69	-10.75%	418,990
Jul 22, 2026	0.78	0.79	0.72	0.77	0.77	0.30%	203,964
Jul 21, 2026	0.85	0.86	0.76	0.77	0.77	-10.60%	340,324
Jul 20, 2026	0.87	0.89	0.85	0.86	0.86	-1.65%	78,859
Jul 17, 2026	0.86	0.89	0.85	0.87	0.87	-0.78%	105,840