Bit Digital, Inc. (BTBT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BTBT Historical Return
If you invested $1000 in Bit Digital, Inc. (BTBT) since IPO date, it would be worth $203.9 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $85.64, while $1000 invested 1 year ago would be worth $243.41. This corresponds to total returns of -79.61%, -91.44%, -75.66%, respectively, with annualized returns of -16.89%, -38.81%, -75.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BTBT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 0.89 | 0.9 | 0.9 | 0.98 | 0.86 | 28.07M |
| October 19, 2026 | 1 | 0.91 | 0.91 | 1.01 | 0.91 | 39M |
| October 16, 2026 | 1.06 | 0.96 | 0.96 | 1.07 | 0.93 | 46.68M |
| October 15, 2026 | 1.05 | 1.08 | 1.08 | 1.1 | 1 | 17.71M |
| October 14, 2026 | 1.19 | 1.08 | 1.08 | 1.19 | 1.06 | 19.63M |
| October 13, 2026 | 1.22 | 1.21 | 1.21 | 1.26 | 1.18 | 18.48M |
| October 12, 2026 | 1.26 | 1.24 | 1.24 | 1.27 | 1.23 | 22.29M |
| October 09, 2026 | 1.4 | 1.29 | 1.29 | 1.4 | 1.28 | 9.55M |
| October 08, 2026 | 1.45 | 1.36 | 1.36 | 1.45 | 1.31 | 16.78M |
| October 07, 2026 | 1.45 | 1.46 | 1.46 | 1.48 | 1.44 | 14.02M |
| October 06, 2026 | 1.56 | 1.52 | 1.52 | 1.61 | 1.51 | 21.32M |
| October 05, 2026 | 1.65 | 1.54 | 1.54 | 1.66 | 1.51 | 18.91M |
| October 02, 2026 | 1.7 | 1.63 | 1.63 | 1.76 | 1.6 | 20.32M |
| October 01, 2026 | 1.65 | 1.62 | 1.62 | 1.67 | 1.58 | 14.94M |
| September 30, 2026 | 1.72 | 1.63 | 1.63 | 1.73 | 1.63 | 18M |
| September 29, 2026 | 1.72 | 1.65 | 1.65 | 1.75 | 1.65 | 18.27M |
| September 28, 2026 | 1.74 | 1.68 | 1.68 | 1.8 | 1.68 | 18.29M |
| September 25, 2026 | 1.8 | 1.76 | 1.76 | 1.82 | 1.68 | 17.57M |
| September 24, 2026 | 1.72 | 1.79 | 1.79 | 1.8 | 1.72 | 25.89M |
| September 23, 2026 | 1.85 | 1.77 | 1.77 | 1.87 | 1.76 | 24.61M |
| September 22, 2026 | 1.8 | 1.86 | 1.86 | 1.86 | 1.79 | 23.68M |
| September 21, 2026 | 1.83 | 1.82 | 1.82 | 1.88 | 1.75 | 52.49M |
| September 18, 2026 | 1.57 | 1.73 | 1.73 | 1.74 | 1.56 | 36.86M |
| September 17, 2026 | 1.5 | 1.53 | 1.53 | 1.55 | 1.47 | 26.74M |
| September 16, 2026 | 1.48 | 1.43 | 1.43 | 1.5 | 1.41 | 16.11M |
| September 15, 2026 | 1.52 | 1.46 | 1.46 | 1.53 | 1.45 | 27.81M |
| September 11, 2026 | 1.59 | 1.59 | 1.59 | 1.7 | 1.57 | 29.54M |
| September 10, 2026 | 1.6 | 1.56 | 1.56 | 1.64 | 1.55 | 24.01M |
| September 09, 2026 | 1.73 | 1.66 | 1.66 | 1.74 | 1.61 | 25.42M |
| September 08, 2026 | 1.64 | 1.7 | 1.7 | 1.76 | 1.62 | 44.71M |
| September 04, 2026 | 1.6 | 1.64 | 1.64 | 1.66 | 1.56 | 38.56M |
| September 03, 2026 | 1.41 | 1.63 | 1.63 | 1.64 | 1.4 | 47.03M |
| September 02, 2026 | 1.34 | 1.39 | 1.39 | 1.41 | 1.31 | 21.92M |
| September 01, 2026 | 1.38 | 1.34 | 1.34 | 1.39 | 1.34 | 14.1M |
| August 31, 2026 | 1.42 | 1.43 | 1.43 | 1.45 | 1.38 | 14.96M |
| August 28, 2026 | 1.58 | 1.43 | 1.43 | 1.58 | 1.42 | 22.99M |
| August 27, 2026 | 1.59 | 1.59 | 1.59 | 1.67 | 1.56 | 41.14M |
| August 26, 2026 | 1.53 | 1.56 | 1.56 | 1.57 | 1.48 | 26.73M |
| August 25, 2026 | 1.51 | 1.58 | 1.58 | 1.61 | 1.5 | 38.86M |
| August 24, 2026 | 1.55 | 1.51 | 1.51 | 1.64 | 1.5 | 48.56M |
| August 21, 2026 | 1.66 | 1.53 | 1.53 | 1.74 | 1.47 | 58.87M |
| August 20, 2026 | 1.46 | 1.6 | 1.6 | 1.67 | 1.45 | 50.62M |
| August 19, 2026 | 1.43 | 1.4 | 1.4 | 1.43 | 1.21 | 0 |
| August 18, 2026 | 1.54 | 1.45 | 1.45 | 1.59 | 1.44 | 25.16M |
| August 17, 2026 | 1.52 | 1.6 | 1.6 | 1.61 | 1.52 | 30.44M |
| August 14, 2026 | 1.5 | 1.57 | 1.57 | 1.57 | 1.48 | 22.27M |
| August 13, 2026 | 1.46 | 1.49 | 1.49 | 1.65 | 1.45 | 36.71M |
| August 12, 2026 | 1.45 | 1.46 | 1.46 | 1.51 | 1.42 | 0 |
| August 11, 2026 | 1.32 | 1.35 | 1.35 | 1.36 | 1.32 | 0 |
| August 10, 2026 | 1.38 | 1.3 | 1.3 | 1.38 | 1.3 | 16.97M |
| August 07, 2026 | 1.4 | 1.38 | 1.38 | 1.41 | 1.34 | 14.26M |
| August 06, 2026 | 1.37 | 1.37 | 1.37 | 1.41 | 1.34 | 15.21M |
| August 05, 2026 | 1.4 | 1.38 | 1.38 | 1.42 | 1.36 | 21.25M |
| August 04, 2026 | 1.38 | 1.41 | 1.41 | 1.42 | 1.35 | 25.24M |
| August 03, 2026 | 1.3 | 1.38 | 1.38 | 1.4 | 1.25 | 28.14M |
| July 31, 2026 | 1.41 | 1.31 | 1.31 | 1.46 | 1.3 | 25.01M |
| July 30, 2026 | 1.24 | 1.42 | 1.42 | 1.43 | 1.24 | 26.04M |
| July 29, 2026 | 1.28 | 1.21 | 1.21 | 1.3 | 1.18 | 34.84M |
| July 28, 2026 | 1.33 | 1.3 | 1.3 | 1.34 | 1.25 | 21.39M |
| July 27, 2026 | 1.41 | 1.35 | 1.35 | 1.42 | 1.29 | 23.06M |
AD
