Bit Digital Inc. (BTBT)
NASDAQ: BTBT
· Real-Time Price · USD
2.95
0.01 (0.34%)
At close: Sep 26, 2025, 3:59 PM
2.96
0.34%
After-hours: Sep 26, 2025, 07:54 PM EDT
BTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.92 | 3.00 | 2.83 | 2.95 | 2.95 | 0.34% | 14,740,643 |
| Sep 25, 2025 | 3.05 | 3.13 | 2.89 | 2.94 | 2.94 | -6.67% | 23,363,900 |
| Sep 24, 2025 | 3.14 | 3.42 | 3.13 | 3.15 | 3.15 | 1.94% | 26,086,900 |
| Sep 23, 2025 | 3.16 | 3.32 | 3.07 | 3.09 | 3.09 | -1.59% | 24,468,445 |
| Sep 22, 2025 | 3.03 | 3.15 | 2.92 | 3.14 | 3.14 | 0.64% | 21,747,400 |
| Sep 19, 2025 | 3.15 | 3.21 | 3.07 | 3.12 | 3.12 | 0.00% | 65,925,200 |
| Sep 18, 2025 | 3.09 | 3.21 | 3.02 | 3.12 | 3.12 | 2.97% | 26,227,600 |
| Sep 17, 2025 | 2.93 | 3.06 | 2.90 | 3.03 | 3.03 | 2.36% | 20,071,800 |
| Sep 16, 2025 | 2.94 | 2.98 | 2.88 | 2.96 | 2.96 | 0.68% | 13,460,914 |
| Sep 15, 2025 | 2.97 | 2.99 | 2.86 | 2.94 | 2.94 | -1.01% | 18,124,700 |
| Sep 12, 2025 | 2.96 | 3.16 | 2.91 | 2.97 | 2.97 | 0.68% | 31,379,600 |
| Sep 11, 2025 | 2.99 | 3.07 | 2.90 | 2.95 | 2.95 | -0.67% | 21,437,100 |
| Sep 10, 2025 | 2.85 | 3.06 | 2.79 | 2.97 | 2.97 | 7.22% | 35,623,300 |
| Sep 9, 2025 | 2.60 | 2.85 | 2.58 | 2.77 | 2.77 | 8.63% | 38,846,917 |
| Sep 8, 2025 | 2.51 | 2.62 | 2.50 | 2.55 | 2.55 | 1.59% | 19,379,900 |
| Sep 5, 2025 | 2.56 | 2.61 | 2.42 | 2.51 | 2.51 | 1.21% | 15,148,100 |
| 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 |