Bit Digital Inc. (BTBT)
NASDAQ: BTBT
· Real-Time Price · USD
2.51
0.03 (1.21%)
At close: Sep 05, 2025, 3:59 PM
2.49
-0.80%
After-hours: Sep 05, 2025, 07:56 PM EDT
BTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.56 | 2.61 | 2.42 | 2.51 | 2.51 | 1.21% | 14,996,946 |
| Sep 4, 2025 | 2.46 | 2.54 | 2.44 | 2.48 | 2.48 | -0.80% | 19,730,345 |
| Sep 3, 2025 | 2.67 | 2.70 | 2.50 | 2.50 | 2.50 | -4.21% | 29,492,705 |
| Sep 2, 2025 | 2.49 | 2.68 | 2.45 | 2.61 | 2.61 | 1.56% | 19,015,800 |
| Aug 29, 2025 | 2.60 | 2.64 | 2.49 | 2.57 | 2.57 | -1.53% | 21,064,835 |
| Aug 28, 2025 | 2.75 | 2.78 | 2.61 | 2.61 | 2.61 | -4.74% | 21,979,620 |
| Aug 27, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | -2.49% | 10,858,638 |
| Aug 26, 2025 | 2.77 | 2.83 | 2.75 | 2.81 | 2.81 | 1.08% | 20,241,427 |
| Aug 25, 2025 | 2.80 | 2.87 | 2.72 | 2.78 | 2.78 | -3.47% | 19,385,200 |
| Aug 22, 2025 | 2.72 | 2.91 | 2.68 | 2.88 | 2.88 | 5.88% | 20,569,000 |
| Aug 21, 2025 | 2.69 | 2.76 | 2.65 | 2.72 | 2.72 | -1.45% | 12,225,931 |
| Aug 20, 2025 | 2.71 | 2.77 | 2.60 | 2.76 | 2.76 | 1.47% | 18,146,200 |
| Aug 19, 2025 | 2.94 | 2.96 | 2.70 | 2.72 | 2.72 | -7.48% | 24,250,600 |
| Aug 18, 2025 | 2.95 | 3.05 | 2.90 | 2.94 | 2.94 | -2.33% | 24,270,929 |
| Aug 15, 2025 | 3.15 | 3.16 | 2.94 | 3.01 | 3.01 | -5.64% | 25,609,033 |
| Aug 14, 2025 | 3.03 | 3.23 | 2.98 | 3.19 | 3.19 | 0.63% | 24,817,300 |
| 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 |