Bit Digital, Inc. - BTBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	2.31	2.37	2.37	2.44	2.29	33.52M
January 15, 2026	2.42	2.31	2.31	2.42	2.31	26.11M
January 14, 2026	2.4	2.37	2.37	2.45	2.26	47.61M
January 13, 2026	2.32	2.35	2.35	2.38	2.29	36.35M
January 12, 2026	2.18	2.27	2.27	2.31	2.16	32.17M
January 09, 2026	2.22	2.19	2.19	2.32	2.17	41.59M
January 08, 2026	2.14	2.21	2.21	2.26	2.13	33.9M
January 07, 2026	2.17	2.19	2.19	2.22	2.11	37.58M
January 06, 2026	2.22	2.2	2.2	2.24	2.08	34.02M
January 05, 2026	2.11	2.21	2.21	2.24	2.11	37.64M
January 02, 2026	1.95	2.04	2.04	2.06	1.9	34.88M
December 31, 2025	1.92	1.89	1.89	1.97	1.86	28.71M
December 30, 2025	2.01	1.93	1.93	2.03	1.92	39.04M
December 29, 2025	2.02	2.01	2.01	2.12	1.99	26.68M
December 26, 2025	2.15	2.05	2.05	2.15	2.04	19.54M
December 24, 2025	2.1	2.13	2.13	2.15	2.08	10.72M
December 23, 2025	2.17	2.11	2.11	2.21	2.11	21.04M
December 22, 2025	2.28	2.21	2.21	2.35	2.2	26.9M
December 19, 2025	2.11	2.23	2.23	2.27	2.11	42.71M
December 18, 2025	2.04	2.02	2.02	2.12	2	26.77M
December 17, 2025	2.12	1.97	1.97	2.19	1.95	29.17M
December 16, 2025	2.06	2.1	2.1	2.15	2.06	27.21M
December 15, 2025	2.25	2.07	2.07	2.26	2.05	35.42M
December 12, 2025	2.43	2.25	2.25	2.48	2.24	24.46M
December 11, 2025	2.3	2.46	2.46	2.47	2.23	27.38M
December 10, 2025	2.31	2.36	2.36	2.43	2.29	33.71M
December 09, 2025	2.18	2.37	2.37	2.45	2.16	29.3M
December 08, 2025	2.24	2.2	2.2	2.28	2.16	26.8M
December 05, 2025	2.34	2.22	2.22	2.34	2.16	24.42M
December 04, 2025	2.29	2.38	2.38	2.41	2.24	32.78M
December 03, 2025	2.28	2.33	2.33	2.34	2.22	35.8M
December 02, 2025	2.31	2.24	2.24	2.38	2.24	38.28M
December 01, 2025	2.22	2.25	2.25	2.3	2.16	46.89M
November 28, 2025	2.4	2.38	2.38	2.44	2.33	25.8M
November 26, 2025	2.27	2.32	2.32	2.35	2.18	39.17M
November 25, 2025	2.22	2.26	2.26	2.26	2.1	43.37M
November 24, 2025	2.13	2.29	2.29	2.31	2.1	45.65M
November 21, 2025	2.04	2.09	2.09	2.11	1.96	40.87M
November 20, 2025	2.28	2.05	2.05	2.33	2.04	35.31M
November 19, 2025	2.38	2.16	2.16	2.4	2.13	34.7M
November 18, 2025	2.26	2.38	2.38	2.45	2.26	30.61M
November 17, 2025	2.36	2.3	2.3	2.47	2.23	30.23M
November 14, 2025	2.37	2.41	2.41	2.55	2.33	29.5M
November 13, 2025	2.78	2.52	2.52	2.79	2.5	43.1M
November 12, 2025	3	2.84	2.84	3.02	2.8	30.89M
November 11, 2025	3	2.95	2.95	3.01	2.9	33.34M
November 10, 2025	3.31	3.04	3.04	3.31	3.01	44.99M
November 07, 2025	2.92	3.14	3.14	3.15	2.87	42.28M
November 06, 2025	3.25	3.03	3.03	3.25	3	42.49M
November 05, 2025	3.24	3.28	3.28	3.33	3.19	36.15M
November 04, 2025	3.25	3.18	3.18	3.41	3.15	58.78M
November 03, 2025	3.63	3.42	3.42	3.69	3.38	36.11M
October 31, 2025	3.64	3.66	3.66	3.69	3.52	31.59M
October 30, 2025	3.68	3.54	3.54	3.73	3.52	38.08M
October 29, 2025	3.81	3.8	3.8	3.92	3.65	38.67M
October 28, 2025	3.98	3.76	3.76	4.03	3.76	36.21M
October 27, 2025	4.05	3.99	3.99	4.08	3.85	34.36M
October 24, 2025	3.91	3.91	3.91	4.01	3.84	36.22M
October 23, 2025	3.65	3.72	3.72	3.83	3.56	32.86M
October 22, 2025	3.74	3.59	3.59	3.82	3.47	44.06M

Bit Digital, Inc. (BTBT) NASDAQ