Bit Digital, Inc. (BTBT) NASDAQ

1.58

+0.06(+3.95%)

Updated at April 17 04:00PM

Currency In USD

BTBT Historical Return

If you invested $1000 in Bit Digital, Inc. (BTBT) since IPO date, it would be worth $341.99 as of April 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $134.7, while $1000 invested 1 year ago would be worth $897.73. This corresponds to total returns of -65.8%, -86.53%, -10.23%, respectively, with annualized returns of -12.42%, -33.02%, -10.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTBT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2026	1.56	1.58	1.58	1.64	1.55	24.1M
April 16, 2026	1.54	1.52	1.52	1.55	1.47	12.53M
April 15, 2026	1.55	1.53	1.53	1.56	1.47	23.27M
April 14, 2026	1.48	1.51	1.51	1.57	1.48	27.17M
April 13, 2026	1.36	1.44	1.44	1.46	1.32	17.93M
April 10, 2026	1.35	1.37	1.37	1.42	1.33	15.49M
April 09, 2026	1.31	1.34	1.34	1.39	1.3	16.43M
April 08, 2026	1.41	1.33	1.33	1.44	1.32	20.69M
April 07, 2026	1.34	1.31	1.31	1.34	1.28	21.95M
April 06, 2026	1.38	1.36	1.36	1.42	1.36	15.04M
April 02, 2026	1.31	1.37	1.37	1.38	1.28	16.78M
April 01, 2026	1.35	1.38	1.38	1.41	1.33	15.9M
March 31, 2026	1.26	1.31	1.31	1.34	1.26	17.96M
March 30, 2026	1.34	1.26	1.26	1.35	1.25	11.74M
March 27, 2026	1.39	1.31	1.31	1.4	1.29	11.9M
March 26, 2026	1.55	1.44	1.44	1.56	1.42	17.45M
March 25, 2026	1.59	1.59	1.59	1.64	1.57	13.83M
March 24, 2026	1.57	1.55	1.55	1.59	1.51	20M
March 23, 2026	1.53	1.57	1.57	1.61	1.53	13.14M
March 20, 2026	1.6	1.55	1.55	1.64	1.5	26.81M
March 19, 2026	1.58	1.61	1.61	1.64	1.53	14.39M
March 18, 2026	1.65	1.62	1.62	1.67	1.6	16.3M
March 17, 2026	1.67	1.67	1.67	1.7	1.64	15.82M
March 16, 2026	1.7	1.68	1.68	1.72	1.61	20.56M
March 13, 2026	1.67	1.62	1.62	1.72	1.6	15.95M
March 12, 2026	1.62	1.62	1.62	1.65	1.58	12.1M
March 11, 2026	1.66	1.63	1.63	1.72	1.63	18.46M
March 10, 2026	1.69	1.66	1.66	1.72	1.64	24.29M
March 09, 2026	1.62	1.67	1.67	1.69	1.59	16.89M
March 06, 2026	1.68	1.62	1.62	1.7	1.59	21.33M
March 05, 2026	1.82	1.72	1.72	1.84	1.69	20.8M
March 04, 2026	1.76	1.86	1.86	1.9	1.75	23.85M
March 03, 2026	1.7	1.67	1.67	1.74	1.66	17.44M
March 02, 2026	1.62	1.77	1.77	1.79	1.62	21.21M
February 27, 2026	1.73	1.67	1.67	1.75	1.66	20.6M
February 26, 2026	1.82	1.78	1.78	1.83	1.72	21.47M
February 25, 2026	1.75	1.81	1.81	1.84	1.71	24.33M
February 24, 2026	1.64	1.68	1.68	1.76	1.63	18.8M
February 23, 2026	1.61	1.66	1.66	1.67	1.58	23.4M
February 20, 2026	1.66	1.64	1.64	1.73	1.63	23.9M
February 19, 2026	1.61	1.68	1.68	1.69	1.57	22.41M
February 18, 2026	1.7	1.63	1.63	1.77	1.62	27.13M
February 17, 2026	1.72	1.71	1.71	1.74	1.63	26.73M
February 13, 2026	1.74	1.76	1.76	1.85	1.7	19.75M
February 12, 2026	1.79	1.7	1.7	1.8	1.65	23.3M
February 11, 2026	1.75	1.77	1.77	1.79	1.64	32.44M
February 10, 2026	1.78	1.74	1.74	1.82	1.73	24.59M
February 09, 2026	1.76	1.81	1.81	1.87	1.75	34.45M
February 06, 2026	1.59	1.8	1.8	1.82	1.58	30.04M
February 05, 2026	1.7	1.51	1.51	1.74	1.49	30.99M
February 04, 2026	1.89	1.77	1.77	1.9	1.75	34.85M
February 03, 2026	1.95	1.93	1.93	2.04	1.83	36.28M
February 02, 2026	1.96	1.94	1.94	2.03	1.92	31.95M
January 30, 2026	2.07	2.03	2.03	2.1	1.98	28.85M
January 29, 2026	2.13	2.11	2.11	2.19	2.08	35.07M
January 28, 2026	2.24	2.16	2.16	2.26	2.13	28.49M
January 27, 2026	2.1	2.22	2.22	2.25	2.08	31.84M
January 26, 2026	2.08	2.08	2.08	2.13	2.02	24.7M
January 23, 2026	2.13	2.11	2.11	2.21	2.06	24.37M
January 22, 2026	2.24	2.11	2.11	2.27	2.1	23.48M