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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 05, 2025	3.11	3.15	3.15	3.2	3.02	25.27M
August 04, 2025	2.79	3.12	3.12	3.13	2.76	30.67M
August 01, 2025	2.72	2.72	2.72	2.82	2.66	20.44M
July 31, 2025	2.87	2.91	2.91	2.94	2.79	27.82M
July 30, 2025	2.93	2.84	2.84	3.04	2.78	27.65M
July 29, 2025	2.94	2.93	2.93	3.02	2.73	38.98M
July 28, 2025	3.23	3	3	3.28	2.96	27.91M
July 25, 2025	3.2	3.15	3.15	3.2	3.05	20.5M
July 24, 2025	3.4	3.23	3.23	3.41	3.22	27.92M
July 23, 2025	3.26	3.36	3.36	3.39	3.08	30.68M
July 22, 2025	3.38	3.27	3.27	3.4	3.13	42.91M
July 21, 2025	3.91	3.32	3.32	3.98	3.3	77.86M
July 18, 2025	4.13	3.84	3.84	4.49	3.84	70.62M
July 17, 2025	4.08	4.01	4.01	4.09	3.83	60.71M
July 16, 2025	3.5	3.93	3.93	3.96	3.47	90.96M
July 15, 2025	3.22	3.29	3.29	3.42	3.12	50.89M
July 14, 2025	3.34	3.29	3.29	3.68	3.27	58.35M
July 11, 2025	3.6	3.33	3.33	3.74	3.29	46.89M
July 10, 2025	3.56	3.47	3.47	3.63	3.39	55.22M
July 09, 2025	3.93	3.59	3.59	4	3.49	84.65M
July 08, 2025	3.89	3.74	3.74	4.3	3.66	124.68M
July 07, 2025	3.37	3.48	3.48	3.86	3.24	173.2M
July 03, 2025	2.74	2.94	2.94	2.94	2.7	77.33M
July 02, 2025	2.35	2.63	2.63	2.7	2.32	61.08M
July 01, 2025	2.23	2.31	2.31	2.45	2.12	86.69M
June 30, 2025	2.09	2.19	2.19	2.21	1.99	47.98M
June 27, 2025	2.06	2.01	2.01	2.16	1.99	52.93M
June 26, 2025	1.96	1.99	1.99	2.01	1.88	96.89M
June 25, 2025	2.46	2.35	2.35	2.51	2.33	9.09M
June 24, 2025	2.37	2.44	2.44	2.44	2.36	12.89M
June 23, 2025	2.25	2.32	2.32	2.34	2.18	10.65M
June 20, 2025	2.45	2.33	2.33	2.49	2.32	9.39M
June 18, 2025	2.41	2.41	2.41	2.49	2.36	8.21M
June 17, 2025	2.57	2.43	2.43	2.59	2.38	11.62M
June 16, 2025	2.54	2.62	2.62	2.66	2.48	19.05M
June 13, 2025	2.5	2.49	2.49	2.58	2.47	10.31M
June 12, 2025	2.62	2.6	2.6	2.69	2.57	11.7M
June 11, 2025	2.68	2.69	2.69	2.74	2.61	14.36M
June 10, 2025	2.7	2.69	2.69	2.71	2.61	11.32M
June 09, 2025	2.69	2.65	2.65	2.7	2.53	17.06M
June 06, 2025	2.49	2.65	2.65	2.7	2.48	19.53M
June 05, 2025	2.7	2.43	2.43	2.71	2.41	16M
June 04, 2025	2.46	2.67	2.67	2.7	2.44	14.1M
June 03, 2025	2.43	2.47	2.47	2.48	2.34	12.35M
June 02, 2025	2.38	2.38	2.38	2.44	2.33	14.84M
May 30, 2025	2.34	2.36	2.36	2.38	2.28	14.38M
May 29, 2025	2.54	2.37	2.37	2.54	2.36	14.29M
May 28, 2025	2.57	2.48	2.48	2.57	2.42	20.37M
May 27, 2025	2.57	2.58	2.58	2.66	2.54	15.56M
May 23, 2025	2.47	2.5	2.5	2.52	2.41	17.07M
May 22, 2025	2.53	2.55	2.55	2.61	2.44	27.91M
May 21, 2025	2.42	2.42	2.42	2.55	2.35	24.33M
May 20, 2025	2.51	2.47	2.47	2.52	2.38	15.62M
May 19, 2025	2.25	2.51	2.51	2.52	2.25	18.71M
May 16, 2025	2.06	2.38	2.38	2.39	2.05	24M
May 15, 2025	2.1	2.06	2.06	2.13	1.99	18.17M
May 14, 2025	2.27	2.14	2.14	2.28	2.12	15.02M
May 13, 2025	2.23	2.24	2.24	2.28	2.13	17.19M
May 12, 2025	2.14	2.15	2.15	2.21	2.11	18.09M
May 09, 2025	2.09	2.08	2.08	2.18	2.02	19.61M

Bit Digital, Inc. (BTBT) NASDAQ