Bit Digital Inc (BTBT) Historical Stock Data

2.38 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BTBT is down -1.21% a day on average. There have been 14 days where Bit Digital Inc closed green and 16 days where BTBT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.29	2.38	↑$0.09 (3.93%)	2.24	2.41	32.68M
2025-12-03	2.29	2.33	↑$0.04 (1.84%)	2.22	2.34	35.55M
2025-12-02	2.31	2.24	↓$0.07 (-3.03%)	2.24	2.38	38.02M
2025-12-01	2.23	2.25	↑$0.02 (1.12%)	2.16	2.30	46.79M
2025-11-28	2.39	2.38	↓$0.01 (-0.42%)	2.33	2.44	25.80M
2025-11-26	2.27	2.32	↑$0.05 (2.20%)	2.18	2.35	38.77M
2025-11-25	2.22	2.26	↑$0.04 (1.80%)	2.10	2.26	43.35M
2025-11-24	2.13	2.29	↑$0.16 (7.51%)	2.10	2.31	45.62M
2025-11-21	2.04	2.09	↑$0.05 (2.70%)	1.96	2.11	40.85M
2025-11-20	2.28	2.05	↓$0.23 (-10.09%)	2.04	2.33	35.21M
2025-11-19	2.39	2.16	↓$0.23 (-9.43%)	2.13	2.40	34.57M
2025-11-18	2.26	2.38	↑$0.12 (5.31%)	2.26	2.45	30.55M
2025-11-17	2.36	2.30	↓$0.06 (-2.54%)	2.23	2.47	30.21M
2025-11-14	2.37	2.41	↑$0.04 (1.69%)	2.33	2.55	29.55M
2025-11-13	2.78	2.52	↓$0.26 (-9.35%)	2.50	2.79	43.26M
2025-11-12	3.00	2.84	↓$0.16 (-5.33%)	2.80	3.02	30.84M
2025-11-11	3.00	2.95	↓$0.05 (-1.67%)	2.90	3.01	33.31M
2025-11-10	3.31	3.04	↓$0.27 (-8.02%)	3.01	3.31	44.98M
2025-11-07	2.92	3.14	↑$0.22 (7.53%)	2.87	3.15	42.25M
2025-11-06	3.25	3.03	↓$0.22 (-6.77%)	3.00	3.25	42.47M
2025-11-05	3.24	3.28	↑$0.04 (1.23%)	3.19	3.33	36.14M
2025-11-04	3.25	3.18	↓$0.07 (-2.15%)	3.15	3.41	58.71M
2025-11-03	3.64	3.42	↓$0.22 (-5.91%)	3.39	3.69	36.05M
2025-10-31	3.64	3.66	↑$0.02 (0.55%)	3.52	3.69	31.56M
2025-10-30	3.67	3.54	↓$0.13 (-3.54%)	3.52	3.73	38.40M
2025-10-29	3.81	3.80	↓$0.01 (-0.26%)	3.65	3.92	38.64M
2025-10-28	3.98	3.76	↓$0.22 (-5.53%)	3.76	4.03	36.18M
2025-10-27	4.05	3.99	↓$0.06 (-1.48%)	3.85	4.08	34.34M
2025-10-24	3.91	3.91	↑$0.00 (0.00%)	3.84	4.01	36.19M
2025-10-23	3.65	3.72	↑$0.07 (1.92%)	3.56	3.83	32.83M