Bit Digital Inc. (BTBT)
3.68
0.29 (8.55%)
At close: Jan 15, 2025, 12:00 PM
BTBT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.38 | 3.53 | 3.32 | 3.39 | 0.18 | 5.61% | 11,343,469 |
| 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 |
| Dec 16, 2024 | 4.20 | 4.55 | 4.05 | 4.31 | 0.21 | 5.12% | 34,701,400 |
| Dec 13, 2024 | 4.21 | 4.27 | 4.08 | 4.10 | -0.14 | -3.30% | 11,685,800 |
| Dec 12, 2024 | 4.59 | 4.72 | 4.20 | 4.24 | -0.23 | -5.15% | 18,459,636 |
| Dec 11, 2024 | 4.52 | 4.74 | 4.35 | 4.47 | 0.16 | 3.71% | 19,368,400 |
| Dec 10, 2024 | 4.56 | 4.60 | 4.25 | 4.31 | -0.22 | -4.86% | 14,506,000 |
| Dec 9, 2024 | 4.84 | 4.97 | 4.45 | 4.53 | -0.35 | -7.17% | 16,356,519 |
| Dec 6, 2024 | 4.60 | 5.15 | 4.50 | 4.88 | 0.41 | 9.17% | 26,116,830 |
| Dec 5, 2024 | 5.16 | 5.20 | 4.43 | 4.47 | -0.45 | -9.15% | 27,910,400 |
| Dec 4, 2024 | 4.44 | 4.94 | 4.39 | 4.92 | 0.57 | 13.10% | 21,893,603 |
| Dec 3, 2024 | 4.34 | 4.60 | 4.28 | 4.35 | -0.24 | -5.23% | 14,885,300 |
| Dec 2, 2024 | 4.58 | 4.84 | 4.41 | 4.59 | -0.02 | -0.43% | 21,419,400 |
| Nov 29, 2024 | 4.51 | 5.00 | 4.47 | 4.61 | 0.18 | 4.06% | 20,322,425 |
| Nov 27, 2024 | 3.96 | 4.48 | 3.91 | 4.43 | 0.69 | 18.45% | 31,115,400 |
| Nov 26, 2024 | 4.05 | 4.11 | 3.69 | 3.74 | -0.51 | -12.00% | 26,720,131 |
| Nov 25, 2024 | 4.54 | 4.59 | 4.15 | 4.25 | -0.19 | -4.28% | 21,257,300 |
| Nov 22, 2024 | 3.89 | 4.50 | 3.77 | 4.44 | 0.45 | 11.28% | 23,178,900 |
| Nov 21, 2024 | 4.33 | 4.43 | 3.81 | 3.99 | -0.06 | -1.48% | 23,890,434 |
| Nov 20, 2024 | 4.16 | 4.21 | 3.85 | 4.05 | 0.02 | 0.50% | 24,885,835 |
| Nov 19, 2024 | 4.00 | 4.26 | 3.86 | 4.03 | 0.01 | 0.25% | 17,485,300 |
| Nov 18, 2024 | 3.90 | 4.26 | 3.70 | 4.02 | -0.25 | -5.85% | 21,842,700 |
| Nov 15, 2024 | 4.52 | 4.54 | 4.17 | 4.27 | -0.11 | -2.51% | 19,026,411 |
| Nov 14, 2024 | 4.85 | 4.88 | 4.34 | 4.38 | -0.26 | -5.60% | 17,255,730 |
| Nov 13, 2024 | 5.40 | 5.48 | 4.53 | 4.64 | -0.88 | -15.94% | 39,773,600 |
| Nov 12, 2024 | 5.25 | 5.74 | 5.16 | 5.52 | 0.10 | 1.85% | 32,197,800 |
| Nov 11, 2024 | 5.03 | 5.51 | 4.93 | 5.42 | 1.13 | 26.34% | 60,414,500 |
| Nov 8, 2024 | 4.18 | 4.42 | 4.06 | 4.29 | 0.15 | 3.62% | 18,372,800 |
| Nov 7, 2024 | 4.09 | 4.22 | 3.97 | 4.14 | 0.04 | 0.98% | 16,106,937 |
| Nov 6, 2024 | 3.99 | 4.14 | 3.77 | 4.10 | 0.60 | 17.14% | 21,201,044 |
| Nov 5, 2024 | 3.48 | 3.58 | 3.40 | 3.50 | 0.13 | 3.86% | 12,973,800 |
| Nov 4, 2024 | 3.47 | 3.63 | 3.37 | 3.37 | -0.19 | -5.34% | 9,180,600 |
| Nov 1, 2024 | 3.94 | 4.10 | 3.54 | 3.56 | -0.25 | -6.56% | 15,938,400 |
| Oct 31, 2024 | 4.12 | 4.19 | 3.79 | 3.81 | -0.41 | -9.72% | 11,643,627 |