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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.66	1.64	1.64	1.73	1.63	23.85M
February 19, 2026	1.61	1.68	1.68	1.69	1.57	22.31M
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	19.12M
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	34.93M
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	24.31M
January 22, 2026	2.24	2.11	2.11	2.27	2.1	23.48M
January 21, 2026	2.22	2.23	2.23	2.37	2.11	33.78M
January 20, 2026	2.23	2.23	2.23	2.33	2.17	30.9M
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

Bit Digital, Inc. (BTBT) NASDAQ