If you invested $1000 in Bit Digital, Inc. (BTBT) since IPO date, it would be worth $357.12 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $204.45, while $1000 invested 1 year ago would be worth $503.02. This corresponds to total returns of -64.29%, -79.56%, -49.7%, respectively, with annualized returns of -11.36%, -27.19%, -49.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 1.5 | 1.37 | 1.37 | 1.5 | 1.36 | 19.82M |
| July 23, 2026 | 1.53 | 1.5 | 1.5 | 1.61 | 1.48 | 27.24M |
| July 22, 2026 | 1.54 | 1.56 | 1.56 | 1.62 | 1.53 | 22.35M |
| July 21, 2026 | 1.57 | 1.58 | 1.58 | 1.61 | 1.55 | 20.2M |
| July 20, 2026 | 1.44 | 1.54 | 1.54 | 1.58 | 1.44 | 29.18M |
| July 17, 2026 | 1.44 | 1.4 | 1.4 | 1.44 | 1.37 | 25.28M |
| July 16, 2026 | 1.54 | 1.47 | 1.47 | 1.56 | 1.46 | 27.37M |
| July 15, 2026 | 1.66 | 1.58 | 1.58 | 1.69 | 1.52 | 31.37M |
| July 14, 2026 | 1.74 | 1.65 | 1.65 | 1.76 | 1.62 | 25.7M |
| July 13, 2026 | 1.67 | 1.64 | 1.64 | 1.71 | 1.56 | 31.12M |
| July 10, 2026 | 1.73 | 1.69 | 1.69 | 1.74 | 1.66 | 24.17M |
| July 09, 2026 | 1.69 | 1.68 | 1.68 | 1.74 | 1.66 | 20.44M |
| July 08, 2026 | 1.58 | 1.67 | 1.67 | 1.69 | 1.57 | 25.79M |
| July 07, 2026 | 1.73 | 1.65 | 1.65 | 1.74 | 1.57 | 22.83M |