BTCS Inc. (BTCS)
NASDAQ: BTCS
· Real-Time Price · USD
4.58
-0.38 (-7.57%)
At close: Oct 14, 2025, 10:21 AM
BTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.10 | 5.15 | 4.82 | 4.96 | 4.96 | 0.20% | 2,717,602 |
| Oct 10, 2025 | 5.62 | 5.93 | 4.91 | 4.95 | 4.95 | -12.70% | 5,160,688 |
| Oct 9, 2025 | 6.02 | 6.06 | 5.44 | 5.67 | 5.67 | -4.87% | 3,045,724 |
| Oct 8, 2025 | 5.85 | 5.98 | 5.61 | 5.96 | 5.96 | 2.76% | 3,867,828 |
| Oct 7, 2025 | 6.02 | 6.15 | 5.65 | 5.80 | 5.80 | -0.51% | 5,314,300 |
| Oct 6, 2025 | 5.31 | 5.97 | 5.31 | 5.83 | 5.83 | 14.09% | 4,469,328 |
| Oct 3, 2025 | 5.31 | 5.36 | 4.94 | 5.11 | 5.11 | -3.40% | 2,456,600 |
| Oct 2, 2025 | 5.25 | 5.43 | 5.13 | 5.29 | 5.29 | 3.93% | 2,080,100 |
| Oct 1, 2025 | 4.90 | 5.20 | 4.85 | 5.09 | 5.09 | 5.38% | 3,128,900 |
| Sep 30, 2025 | 4.75 | 4.95 | 4.64 | 4.83 | 4.83 | 1.05% | 1,702,426 |
| Sep 29, 2025 | 4.60 | 4.81 | 4.56 | 4.78 | 4.78 | 5.29% | 1,815,400 |
| Sep 26, 2025 | 4.45 | 4.66 | 4.39 | 4.54 | 4.54 | 0.44% | 975,617 |
| Sep 25, 2025 | 4.54 | 4.68 | 4.32 | 4.52 | 4.47 | -6.80% | 2,428,408 |
| Sep 24, 2025 | 4.56 | 4.91 | 4.54 | 4.85 | 4.80 | 6.83% | 2,443,432 |
| Sep 23, 2025 | 4.50 | 4.67 | 4.45 | 4.54 | 4.49 | 0.89% | 2,515,911 |
| Sep 22, 2025 | 4.51 | 4.56 | 4.31 | 4.50 | 4.45 | -5.86% | 2,971,341 |
| Sep 19, 2025 | 4.83 | 4.89 | 4.57 | 4.78 | 4.73 | -2.65% | 4,865,741 |
| Sep 18, 2025 | 4.86 | 5.13 | 4.73 | 4.91 | 4.86 | 2.72% | 3,559,745 |
| Sep 17, 2025 | 4.78 | 4.90 | 4.63 | 4.78 | 4.73 | -1.04% | 2,387,400 |
| Sep 16, 2025 | 4.72 | 4.84 | 4.46 | 4.83 | 4.78 | 2.55% | 1,747,200 |
Page 1 of 136