BTC Digital Ltd. (BTCT) NASDAQ

Currency In USD

BTCT Historical Return

If you invested $1000 in BTC Digital Ltd. (BTCT) since IPO date, it would be worth $0.17 as of November 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.56, while $1000 invested 1 year ago would be worth $332.2. This corresponds to total returns of -99.98%, -99.74%, -66.78%, respectively, with annualized returns of -65.84%, -69.72%, -66.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2026	0.73	0.66	0.66	0.74	0.65	216,025
November 04, 2026	0.76	0.74	0.74	0.79	0.74	294,021
November 03, 2026	0.68	0.72	0.72	0.73	0.68	208,175
November 02, 2026	0.69	0.68	0.68	0.7	0.67	269,374
October 30, 2026	0.71	0.67	0.67	0.71	0.66	455,859
October 29, 2026	0.7	0.71	0.71	0.74	0.68	184,357
October 28, 2026	0.77	0.74	0.74	0.77	0.7	215,156
October 27, 2026	0.76	0.74	0.74	0.76	0.73	196,327
October 26, 2026	0.73	0.73	0.73	0.75	0.71	248,663
October 23, 2026	0.7	0.72	0.72	0.75	0.68	431,783
October 22, 2026	0.74	0.71	0.71	0.74	0.7	360,110
October 21, 2026	0.78	0.77	0.77	0.81	0.75	818,480
October 20, 2026	0.74	0.76	0.76	0.82	0.74	462,197
October 19, 2026	0.75	0.74	0.74	0.77	0.72	283,926
October 16, 2026	0.83	0.74	0.74	0.84	0.73	290,752
October 15, 2026	0.73	0.81	0.81	0.83	0.73	587,972
October 14, 2026	0.8	0.75	0.75	0.8	0.74	722,260
October 13, 2026	0.85	0.82	0.82	0.86	0.81	531,487
October 12, 2026	0.97	0.86	0.86	0.98	0.83	1.02M
October 09, 2026	1.04	1.01	1.01	1.06	1	549,286
October 08, 2026	1.07	1.05	1.05	1.07	1.02	555,529
October 07, 2026	1.08	1.08	1.08	1.1	1.05	533,654
October 06, 2026	1.17	1.12	1.12	1.18	1.11	633,317
October 05, 2026	1.16	1.22	1.22	1.22	1.15	1.51M
October 02, 2026	1.15	1.15	1.15	1.18	1.1	2.09M
October 01, 2026	1.11	1.08	1.08	1.14	1.08	949,428
September 30, 2026	1.19	1.13	1.13	1.19	1.1	916,886
September 29, 2026	1.14	1.1	1.1	1.2	1.08	1.27M
September 28, 2026	1.16	1.12	1.12	1.17	1.11	929,423
September 25, 2026	1.28	1.19	1.19	1.28	1.17	1.1M
September 24, 2026	1.13	1.24	1.24	1.26	1.12	3.1M
September 23, 2026	1.26	1.2	1.2	1.27	1.18	1.81M
September 22, 2026	1.33	1.32	1.32	1.4	1.29	2.92M
September 21, 2026	1.42	1.41	1.41	1.52	1.35	8.94M
September 18, 2026	1.17	1.29	1.29	1.3	1.07	29.12M
September 17, 2026	1.19	1.16	1.16	1.31	1.14	2.73M
September 16, 2026	1.17	1.13	1.13	1.2	1	2.6M
September 15, 2026	1.53	1.24	1.24	1.54	1.22	2.18M
September 11, 2026	1.51	1.45	1.45	1.62	1.36	10.12M
September 10, 2026	1.42	1.3	1.3	1.46	1.3	1.15M
September 09, 2026	1.7	1.54	1.54	1.73	1.46	2.06M
September 08, 2026	1.71	1.69	1.69	1.74	1.66	1.36M
September 04, 2026	1.76	1.76	1.76	1.83	1.7	2.89M
September 03, 2026	1.84	1.92	1.92	1.92	1.81	0
September 02, 2026	1.72	1.76	1.76	2.03	1.72	3.36M
September 01, 2026	1.87	1.75	1.75	1.93	1.75	2.47M
August 31, 2026	1.92	2.1	2.1	2.11	1.86	3.12M
August 28, 2026	2.1	1.94	1.94	2.21	1.87	5.4M
August 27, 2026	2.14	2.1	2.1	2.44	2.04	21.07M
August 26, 2026	1.79	1.81	1.81	1.88	1.65	6.25M
August 25, 2026	2.07	2	2	2.31	1.87	0
August 24, 2026	1.63	1.74	1.74	2.75	1.63	0
August 21, 2026	1.46	1.14	1.14	1.53	1.12	16.65M
August 20, 2026	1.54	1.47	1.47	1.8	1.22	149.33M
August 19, 2026	0.48	0.83	0.83	1.29	0.47	66.57M
August 18, 2026	0.45	0.46	0.46	0.49	0.45	0
August 17, 2026	0.47	0.44	0.44	0.47	0.44	135,174
August 14, 2026	0.46	0.45	0.45	0.48	0.44	243,194
August 13, 2026	0.47	0.47	0.47	0.48	0.44	0
August 12, 2026	0.49	0.47	0.47	0.49	0.46	0