BTC Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.44	0.48	0.44	0.46	-	3.73%	8,365
Aug 14, 2026	0.46	0.48	0.44	0.45	0.45	-5.35%	241,580
Aug 13, 2026	0.46	0.48	0.44	0.47	0.47	1.12%	199,922
Aug 12, 2026	0.49	0.49	0.46	0.47	0.47	-6.86%	154,319
Aug 11, 2026	0.49	0.51	0.48	0.50	0.50	1.65%	99,772
Aug 10, 2026	0.50	0.50	0.48	0.49	0.49	-0.34%	174,243
Aug 7, 2026	0.50	0.51	0.49	0.49	0.49	-2.18%	278,464
Aug 6, 2026	0.55	0.55	0.50	0.50	0.50	-7.20%	212,192
Aug 5, 2026	0.58	0.58	0.54	0.54	0.54	-2.55%	87,505
Aug 4, 2026	0.53	0.59	0.53	0.56	0.56	7.17%	171,373
Aug 3, 2026	0.53	0.54	0.50	0.52	0.52	-0.67%	246,900
Jul 31, 2026	0.57	0.57	0.51	0.52	0.52	-6.25%	268,114
Jul 30, 2026	0.57	0.58	0.54	0.56	0.56	0.68%	171,094
Jul 29, 2026	0.55	0.59	0.53	0.55	0.55	2.74%	248,675
Jul 28, 2026	0.61	0.61	0.50	0.54	0.54	-11.95%	611,091
Jul 27, 2026	0.67	0.67	0.60	0.61	0.61	-4.37%	348,368
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