BTC Digital Ltd.

NASDAQ: BTCT · Real-Time Price · USD
2.59
-0.06 (-2.26%)
At close: Aug 15, 2025, 12:39 PM

BTCT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 2.75 2.79 2.60 2.65 2.65 -5.36% 265,429
Aug 13, 2025 2.79 2.84 2.72 2.80 2.80 0.36% 313,401
Aug 12, 2025 2.71 2.80 2.65 2.79 2.79 5.28% 179,497
Aug 11, 2025 2.72 2.88 2.63 2.65 2.65 -0.38% 602,200
Aug 8, 2025 2.79 2.79 2.64 2.66 2.66 -3.62% 143,600
Aug 7, 2025 2.76 2.83 2.68 2.76 2.76 4.55% 206,300
Aug 6, 2025 2.70 2.74 2.64 2.64 2.64 -3.65% 106,800
Aug 5, 2025 2.77 2.79 2.67 2.74 2.74 -1.08% 155,200
Aug 4, 2025 2.52 2.78 2.52 2.77 2.77 10.36% 235,300
Aug 1, 2025 2.44 2.66 2.40 2.51 2.51 -5.28% 391,721
Jul 31, 2025 2.71 2.84 2.63 2.65 2.65 -3.64% 243,943
Jul 30, 2025 2.78 2.88 2.70 2.75 2.75 -0.36% 323,600
Jul 29, 2025 2.95 2.95 2.70 2.76 2.76 -6.12% 617,300
Jul 28, 2025 3.05 3.06 2.93 2.94 2.94 -3.61% 594,500
Jul 25, 2025 3.11 3.16 3.05 3.05 3.05 -3.48% 341,021
Jul 24, 2025 3.08 3.25 3.03 3.16 3.16 2.93% 431,800
Jul 23, 2025 3.11 3.18 3.02 3.07 3.07 -2.54% 402,400
Jul 22, 2025 3.21 3.26 3.00 3.15 3.15 -1.87% 772,048
Jul 21, 2025 3.44 3.64 3.18 3.21 3.21 -4.46% 1,714,500
Jul 18, 2025 3.50 3.68 3.29 3.36 3.36 -2.33% 1,728,547