Bit Digital Inc. (BTBT)
2.31
-0.15 (-6.10%)
At close: Mar 03, 2025, 3:59 PM
2.22
-3.69%
Pre-market: Mar 04, 2025, 08:21 AM EST
BTBT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.66 | 2.73 | 2.29 | 2.30 | -0.16 | -6.50% | 21,669,391 |
| Feb 28, 2025 | 2.33 | 2.56 | 2.29 | 2.46 | 0.08 | 3.36% | 27,990,323 |
| Feb 27, 2025 | 2.54 | 2.65 | 2.36 | 2.38 | -0.07 | -2.86% | 27,927,900 |
| Feb 26, 2025 | 2.35 | 2.55 | 2.34 | 2.45 | 0.04 | 1.66% | 30,073,126 |
| Feb 25, 2025 | 2.47 | 2.50 | 2.33 | 2.41 | -0.16 | -6.23% | 23,542,400 |
| Feb 24, 2025 | 2.70 | 2.71 | 2.52 | 2.57 | -0.14 | -5.17% | 18,807,611 |
| Feb 21, 2025 | 3.03 | 3.05 | 2.71 | 2.71 | -0.24 | -8.14% | 14,893,600 |
| Feb 20, 2025 | 3.02 | 3.02 | 2.90 | 2.95 | -0.05 | -1.67% | 9,982,700 |
| Feb 19, 2025 | 3.00 | 3.10 | 2.97 | 3.00 | 0.02 | 0.67% | 8,136,500 |
| Feb 18, 2025 | 3.12 | 3.15 | 2.98 | 2.98 | -0.14 | -4.49% | 15,683,333 |
| Feb 14, 2025 | 3.16 | 3.20 | 3.06 | 3.12 | -0.03 | -0.95% | 9,902,744 |
| Feb 13, 2025 | 3.06 | 3.15 | 2.95 | 3.15 | 0.07 | 2.27% | 15,285,400 |
| Feb 12, 2025 | 2.87 | 3.09 | 2.85 | 3.08 | 0.17 | 5.84% | 13,671,400 |
| Feb 11, 2025 | 3.02 | 3.10 | 2.90 | 2.91 | -0.15 | -4.90% | 9,689,500 |
| Feb 10, 2025 | 3.14 | 3.14 | 3.02 | 3.06 | -0.03 | -0.97% | 10,614,248 |
| Feb 7, 2025 | 3.16 | 3.33 | 3.06 | 3.09 | 0.00 | 0.00% | 14,942,726 |
| Feb 6, 2025 | 3.13 | 3.27 | 3.03 | 3.09 | -0.01 | -0.32% | 13,134,632 |
| Feb 5, 2025 | 3.22 | 3.29 | 3.06 | 3.10 | -0.13 | -4.02% | 13,832,441 |
| Feb 4, 2025 | 3.17 | 3.26 | 3.12 | 3.23 | 0.05 | 1.57% | 14,802,422 |
| Feb 3, 2025 | 2.88 | 3.27 | 2.84 | 3.18 | 0.03 | 0.95% | 24,917,400 |
| Jan 31, 2025 | 3.26 | 3.35 | 3.12 | 3.15 | -0.10 | -3.08% | 14,808,611 |
| Jan 30, 2025 | 3.14 | 3.32 | 3.12 | 3.25 | 0.20 | 6.56% | 23,628,838 |
| Jan 29, 2025 | 2.97 | 3.09 | 2.92 | 3.05 | 0.07 | 2.35% | 17,286,813 |
| Jan 28, 2025 | 3.17 | 3.18 | 2.91 | 2.98 | -0.13 | -4.18% | 17,081,900 |
| Jan 27, 2025 | 3.44 | 3.47 | 2.99 | 3.11 | -0.58 | -15.72% | 23,185,200 |
| Jan 24, 2025 | 3.72 | 3.89 | 3.64 | 3.69 | 0.04 | 1.10% | 21,202,147 |
| Jan 23, 2025 | 3.57 | 3.92 | 3.54 | 3.65 | -0.06 | -1.62% | 20,246,500 |
| Jan 22, 2025 | 3.64 | 3.75 | 3.46 | 3.71 | 0.01 | 0.27% | 15,459,700 |
| Jan 21, 2025 | 3.71 | 3.78 | 3.52 | 3.70 | 0.02 | 0.54% | 20,420,133 |
| Jan 17, 2025 | 3.79 | 3.88 | 3.64 | 3.68 | 0.05 | 1.38% | 17,381,125 |
| Jan 16, 2025 | 3.64 | 3.69 | 3.49 | 3.63 | -0.06 | -1.63% | 12,217,500 |
| Jan 15, 2025 | 3.58 | 3.77 | 3.49 | 3.69 | 0.30 | 8.85% | 20,640,200 |
| Jan 14, 2025 | 3.38 | 3.53 | 3.32 | 3.39 | 0.18 | 5.61% | 11,441,300 |
| Jan 13, 2025 | 3.17 | 3.23 | 3.04 | 3.21 | -0.16 | -4.75% | 14,617,104 |
| Jan 10, 2025 | 3.31 | 3.38 | 3.15 | 3.37 | 0.01 | 0.30% | 10,953,949 |
| Jan 8, 2025 | 3.44 | 3.51 | 3.19 | 3.36 | -0.26 | -7.18% | 13,316,326 |
| Jan 7, 2025 | 3.83 | 3.86 | 3.49 | 3.62 | -0.26 | -6.70% | 21,506,700 |
| Jan 6, 2025 | 3.78 | 4.03 | 3.64 | 3.88 | 0.19 | 5.15% | 21,130,900 |
| Jan 3, 2025 | 3.14 | 3.71 | 3.12 | 3.69 | 0.57 | 18.27% | 19,137,900 |
| Jan 2, 2025 | 3.01 | 3.26 | 3.00 | 3.12 | 0.19 | 6.48% | 16,466,634 |
| Dec 31, 2024 | 3.10 | 3.16 | 2.90 | 2.93 | -0.07 | -2.33% | 13,407,536 |
| Dec 30, 2024 | 3.07 | 3.11 | 2.91 | 3.00 | -0.18 | -5.66% | 12,044,740 |
| Dec 27, 2024 | 3.33 | 3.37 | 3.05 | 3.18 | -0.15 | -4.50% | 12,429,000 |
| Dec 26, 2024 | 3.28 | 3.42 | 3.22 | 3.33 | 0.00 | 0.00% | 7,941,721 |
| Dec 24, 2024 | 3.33 | 3.42 | 3.23 | 3.33 | 0.15 | 4.72% | 8,105,320 |
| Dec 23, 2024 | 3.33 | 3.35 | 3.15 | 3.18 | -0.17 | -5.07% | 10,412,800 |
| Dec 20, 2024 | 3.27 | 3.50 | 3.23 | 3.35 | -0.04 | -1.18% | 19,764,200 |
| Dec 19, 2024 | 3.86 | 3.88 | 3.38 | 3.39 | -0.32 | -8.63% | 19,393,120 |
| Dec 18, 2024 | 4.17 | 4.22 | 3.62 | 3.71 | -0.51 | -12.09% | 25,016,000 |
| Dec 17, 2024 | 4.41 | 4.52 | 4.12 | 4.22 | -0.09 | -2.09% | 20,223,000 |