Bit Digital, Inc. (BTBT) NASDAQ
1.96
-0.15(-7.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.96
-0.15(-7.11%)
Currency In USD
If you invested $1000 in Bit Digital, Inc. (BTBT) since IPO date, it would be worth $424.24 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $219.24, while $1000 invested 1 year ago would be worth $823.53. This corresponds to total returns of -57.58%, -78.08%, -17.65%, respectively, with annualized returns of -9.92%, -26.17%, -17.65%.
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 |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1.98 | 2.11 | 2.11 | 2.15 | 1.92 | 30.85M |
| May 29, 2026 | 2 | 2.02 | 2.02 | 2.05 | 1.92 | 20.12M |
| May 28, 2026 | 1.97 | 2.03 | 2.03 | 2.09 | 1.93 | 20.58M |
| May 27, 2026 | 1.97 | 2.03 | 2.03 | 2.05 | 1.92 | 22.27M |
| May 26, 2026 | 2.01 | 1.99 | 1.99 | 2.08 | 1.95 | 37.84M |
| May 22, 2026 | 1.97 | 1.99 | 1.99 | 2.07 | 1.94 | 32.4M |
| May 21, 2026 | 1.75 | 1.94 | 1.94 | 1.95 | 1.73 | 29.67M |
| May 20, 2026 | 1.75 | 1.76 | 1.76 | 1.83 | 1.71 | 16.68M |
| May 19, 2026 | 1.67 | 1.73 | 1.73 | 1.77 | 1.64 | 19.64M |
| May 18, 2026 | 1.78 | 1.7 | 1.7 | 1.79 | 1.63 | 19.72M |
| May 15, 2026 | 1.96 | 1.81 | 1.81 | 1.97 | 1.74 | 31.57M |
| May 14, 2026 | 2.02 | 2.13 | 2.13 | 2.22 | 1.89 | 46.56M |
| May 13, 2026 | 2 | 2.03 | 2.03 | 2.05 | 1.93 | 27.1M |
| May 12, 2026 | 2.08 | 1.96 | 1.96 | 2.08 | 1.84 | 31.91M |
| May 11, 2026 | 1.87 | 2.15 | 2.15 | 2.2 | 1.81 | 59.08M |
| May 08, 2026 | 1.83 | 1.8 | 1.8 | 1.87 | 1.77 | 26.46M |
| May 07, 2026 | 1.91 | 1.83 | 1.83 | 1.92 | 1.76 | 24.54M |
| May 06, 2026 | 1.84 | 1.93 | 1.93 | 1.94 | 1.79 | 35.22M |
| May 05, 2026 | 1.72 | 1.79 | 1.79 | 1.8 | 1.66 | 30.93M |
| May 04, 2026 | 1.57 | 1.68 | 1.68 | 1.69 | 1.57 | 21.74M |
| May 01, 2026 | 1.55 | 1.57 | 1.57 | 1.59 | 1.53 | 12.21M |
| April 30, 2026 | 1.47 | 1.51 | 1.51 | 1.55 | 1.46 | 23.47M |
| April 29, 2026 | 1.51 | 1.45 | 1.45 | 1.51 | 1.43 | 9.7M |
| April 28, 2026 | 1.52 | 1.52 | 1.52 | 1.53 | 1.49 | 11.63M |
| April 27, 2026 | 1.63 | 1.56 | 1.56 | 1.63 | 1.54 | 15.37M |
| April 24, 2026 | 1.61 | 1.62 | 1.62 | 1.63 | 1.57 | 11.61M |
| April 23, 2026 | 1.65 | 1.58 | 1.58 | 1.65 | 1.55 | 16.4M |
| April 22, 2026 | 1.64 | 1.66 | 1.66 | 1.74 | 1.62 | 25.67M |
| April 21, 2026 | 1.65 | 1.55 | 1.55 | 1.66 | 1.54 | 21.02M |
| April 20, 2026 | 1.54 | 1.64 | 1.64 | 1.64 | 1.53 | 20.07M |
| 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 |