Bit Digital Inc. (BTBT)
NASDAQ: BTBT
· Real-Time Price · USD
3.05
-0.14 (-4.39%)
At close: Aug 15, 2025, 10:02 AM
BTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.03 | 3.23 | 2.98 | 3.19 | 3.19 | 0.63% | 23,854,333 |
| Aug 13, 2025 | 3.16 | 3.25 | 3.05 | 3.17 | 3.17 | 4.62% | 24,222,100 |
| Aug 12, 2025 | 3.01 | 3.09 | 2.96 | 3.03 | 3.03 | 1.00% | 21,291,303 |
| Aug 11, 2025 | 3.04 | 3.24 | 2.97 | 3.00 | 3.00 | 0.33% | 41,915,700 |
| Aug 8, 2025 | 2.99 | 3.02 | 2.82 | 2.99 | 2.99 | 1.36% | 36,208,200 |
| Aug 7, 2025 | 3.54 | 3.64 | 2.89 | 2.95 | 2.95 | -14.24% | 106,617,800 |
| Aug 6, 2025 | 3.15 | 3.46 | 3.10 | 3.44 | 3.44 | 9.21% | 51,850,126 |
| Aug 5, 2025 | 3.11 | 3.20 | 3.02 | 3.15 | 3.15 | 0.96% | 25,611,834 |
| Aug 4, 2025 | 2.79 | 3.13 | 2.76 | 3.12 | 3.12 | 14.71% | 30,668,746 |
| Aug 1, 2025 | 2.72 | 2.82 | 2.66 | 2.72 | 2.72 | -6.53% | 20,436,500 |
| Jul 31, 2025 | 2.87 | 2.94 | 2.79 | 2.91 | 2.91 | 2.46% | 27,819,539 |
| Jul 30, 2025 | 2.93 | 3.04 | 2.78 | 2.84 | 2.84 | -3.07% | 27,645,321 |
| Jul 29, 2025 | 2.94 | 3.02 | 2.73 | 2.93 | 2.93 | -2.33% | 38,979,609 |
| Jul 28, 2025 | 3.23 | 3.28 | 2.96 | 3.00 | 3.00 | -4.76% | 27,911,110 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.05 | 3.15 | 3.15 | -2.48% | 20,500,147 |
| Jul 24, 2025 | 3.40 | 3.41 | 3.22 | 3.23 | 3.23 | -3.87% | 27,923,532 |
| Jul 23, 2025 | 3.26 | 3.39 | 3.08 | 3.36 | 3.36 | 2.75% | 30,684,100 |
| Jul 22, 2025 | 3.38 | 3.40 | 3.13 | 3.27 | 3.27 | -1.51% | 42,907,300 |
| Jul 21, 2025 | 3.91 | 3.98 | 3.30 | 3.32 | 3.32 | -13.54% | 77,859,700 |
| Jul 18, 2025 | 4.13 | 4.49 | 3.84 | 3.84 | 3.84 | -4.24% | 70,624,844 |