BTC Digital Ltd. (BTCT)
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 |