Bit Digital Inc (BTBT) Historical Stock Data

2.14 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BTBT is up 0.08% a day on average. There have been 15 days where Bit Digital Inc closed green and 15 days where BTBT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	2.27	2.14	↓$0.13 (-5.73%)	2.12	2.28	15.02M
2025-05-13	2.23	2.24	↑$0.01 (0.45%)	2.13	2.28	17.18M
2025-05-12	2.14	2.15	↑$0.01 (0.47%)	2.11	2.21	18.08M
2025-05-09	2.09	2.08	↓$0.01 (-0.48%)	2.02	2.18	19.64M
2025-05-08	2.10	2.08	↓$0.02 (-0.95%)	2.06	2.13	13.57M
2025-05-07	2.05	2.01	↓$0.04 (-1.95%)	1.99	2.06	8.65M
2025-05-05	2.06	1.98	↓$0.08 (-3.88%)	1.94	2.06	9.26M
2025-05-02	2.09	2.11	↑$0.02 (0.96%)	2.07	2.15	8.42M
2025-05-01	2.00	2.07	↑$0.07 (3.50%)	1.98	2.11	10.84M
2025-04-30	1.99	1.94	↓$0.05 (-2.51%)	1.92	2.00	8.97M
2025-04-29	2.11	2.03	↓$0.08 (-3.77%)	2.02	2.11	7.17M
2025-04-28	2.12	2.11	↓$0.01 (-0.47%)	2.00	2.13	10.50M
2025-04-25	2.06	2.09	↑$0.03 (1.46%)	2.03	2.15	11.86M
2025-04-24	1.94	2.04	↑$0.10 (5.15%)	1.91	2.05	12.35M
2025-04-23	1.95	1.93	↓$0.02 (-1.03%)	1.91	2.01	15.95M
2025-04-22	1.81	1.85	↑$0.04 (2.21%)	1.79	1.92	10.65M
2025-04-21	1.78	1.76	↓$0.02 (-1.12%)	1.73	1.84	8.93M
2025-04-17	1.76	1.78	↑$0.02 (1.14%)	1.75	1.81	8.25M
2025-04-16	1.73	1.76	↑$0.03 (1.73%)	1.71	1.79	9.12M
2025-04-15	1.85	1.76	↓$0.09 (-4.86%)	1.69	1.86	11.71M
2025-04-14	1.90	1.85	↓$0.05 (-2.63%)	1.82	1.92	10.56M
2025-04-11	1.76	1.85	↑$0.09 (5.11%)	1.71	1.86	11.70M
2025-04-10	1.85	1.73	↓$0.12 (-6.49%)	1.69	1.85	16.38M
2025-04-09	1.85	1.90	↑$0.05 (2.70%)	1.79	2.01	46.74M
2025-04-08	2.08	1.85	↓$0.23 (-11.06%)	1.82	2.10	9.61M
2025-04-07	1.83	2.00	↑$0.17 (9.29%)	1.78	2.12	14.67M
2025-04-04	1.92	2.02	↑$0.10 (4.95%)	1.75	2.03	9.37M
2025-04-03	2.00	1.97	↓$0.03 (-1.50%)	1.96	2.04	8.86M
2025-04-02	2.06	2.19	↑$0.13 (6.31%)	2.05	2.20	13.24M
2025-04-01	2.03	2.14	↑$0.11 (5.42%)	1.97	2.16	13.58M