BTCS Inc. (BTCS)
NASDAQ: BTCS
· Real-Time Price · USD
4.54
0.04 (0.89%)
At close: Sep 23, 2025, 3:59 PM
4.59
1.10%
After-hours: Sep 23, 2025, 07:47 PM EDT
BTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 4.50 | 4.67 | 4.45 | 4.54 | 4.54 | 0.89% | 2,506,715 |
| Sep 22, 2025 | 4.51 | 4.56 | 4.31 | 4.50 | 4.50 | -5.86% | 2,971,341 |
| Sep 19, 2025 | 4.83 | 4.89 | 4.57 | 4.78 | 4.78 | -2.65% | 4,865,741 |
| Sep 18, 2025 | 4.86 | 5.13 | 4.73 | 4.91 | 4.91 | 2.72% | 3,559,745 |
| Sep 17, 2025 | 4.78 | 4.90 | 4.63 | 4.78 | 4.78 | -1.04% | 2,387,400 |
| Sep 16, 2025 | 4.72 | 4.84 | 4.46 | 4.83 | 4.83 | 2.55% | 1,747,200 |
| Sep 15, 2025 | 4.68 | 4.94 | 4.50 | 4.71 | 4.71 | -1.67% | 2,565,209 |
| Sep 12, 2025 | 4.45 | 4.80 | 4.45 | 4.79 | 4.79 | 7.88% | 2,620,200 |
| Sep 11, 2025 | 4.20 | 4.46 | 4.20 | 4.44 | 4.44 | 5.97% | 1,998,200 |
| Sep 10, 2025 | 4.24 | 4.45 | 4.15 | 4.19 | 4.19 | -0.71% | 2,195,700 |
| Sep 9, 2025 | 4.22 | 4.28 | 4.14 | 4.22 | 4.22 | 0.48% | 1,611,000 |
| Sep 8, 2025 | 4.35 | 4.58 | 4.19 | 4.20 | 4.20 | -0.24% | 2,573,947 |
| Sep 5, 2025 | 4.37 | 4.44 | 4.14 | 4.21 | 4.21 | -0.94% | 3,313,529 |
| Sep 4, 2025 | 4.24 | 4.30 | 4.16 | 4.25 | 4.25 | -2.30% | 3,136,000 |
| Sep 3, 2025 | 4.16 | 4.36 | 4.10 | 4.35 | 4.35 | 6.62% | 2,349,715 |
| Sep 2, 2025 | 4.10 | 4.24 | 3.93 | 4.08 | 4.08 | -2.39% | 2,348,100 |
| Aug 29, 2025 | 4.35 | 4.42 | 4.13 | 4.18 | 4.18 | -3.91% | 3,291,000 |
| Aug 28, 2025 | 4.28 | 4.47 | 4.25 | 4.35 | 4.35 | 2.11% | 1,986,000 |
| Aug 27, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | -3.18% | 1,770,544 |
| Aug 26, 2025 | 4.38 | 4.40 | 4.20 | 4.40 | 4.40 | 1.85% | 1,816,636 |