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 $0.13 as of August 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.02, while $1000 invested 1 year ago would be worth $185.45. This corresponds to total returns of -99.99%, -99.8%, -81.45%, respectively, with annualized returns of -68.21%, -71.08%, -81.45%.

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
August 07, 2026	0.5	0.49	0.49	0.51	0.49	0
August 06, 2026	0.55	0.5	0.5	0.55	0.5	211,188
August 05, 2026	0.58	0.54	0.54	0.58	0.54	88,180
August 04, 2026	0.53	0.56	0.56	0.59	0.53	170,866
August 03, 2026	0.53	0.52	0.52	0.54	0.5	247,525
July 31, 2026	0.57	0.52	0.52	0.57	0.51	268,673
July 30, 2026	0.57	0.56	0.56	0.58	0.54	171,296
July 29, 2026	0.55	0.55	0.55	0.59	0.53	252,825
July 28, 2026	0.61	0.54	0.54	0.61	0.5	609,909
July 27, 2026	0.67	0.61	0.61	0.67	0.6	352,903
July 24, 2026	0.65	0.64	0.64	0.7	0.64	224,171
July 23, 2026	0.77	0.69	0.69	0.77	0.65	412,342
July 22, 2026	0.78	0.77	0.77	0.79	0.72	200,487
July 21, 2026	0.85	0.77	0.77	0.86	0.76	321,050
July 20, 2026	0.87	0.86	0.86	0.89	0.85	77,551
July 17, 2026	0.86	0.87	0.87	0.89	0.85	103,049
July 16, 2026	0.86	0.88	0.88	0.89	0.86	107,939
July 15, 2026	0.89	0.86	0.86	0.9	0.86	132,659
July 14, 2026	0.91	0.9	0.9	0.91	0.86	221,049
July 13, 2026	0.91	0.9	0.9	0.92	0.87	244,936
July 10, 2026	0.93	0.93	0.93	0.93	0.91	153,047
July 09, 2026	1.01	0.95	0.95	1.02	0.9	378,846
July 08, 2026	1.07	1.02	1.02	1.07	0.98	255,507
July 07, 2026	1.1	1.08	1.08	1.17	1.01	815,837
July 06, 2026	0.97	1.13	1.13	1.17	0.97	1.68M
July 02, 2026	0.94	1.06	1.06	1.07	0.87	2.28M
July 01, 2026	0.76	0.95	0.95	0.98	0.74	4.47M
June 30, 2026	1.11	0.82	0.82	1.11	0.79	52.71M
June 29, 2026	0.74	0.68	0.68	0.74	0.61	405,817
June 26, 2026	0.98	0.74	0.74	0.98	0.72	1.41M
June 25, 2026	1.21	1.14	1.14	1.23	1.14	67,934
June 24, 2026	1.27	1.2	1.2	1.27	1.19	50,899
June 23, 2026	1.24	1.29	1.29	1.3	1.22	47,188
June 22, 2026	1.28	1.28	1.28	1.32	1.26	86,659
June 18, 2026	1.27	1.27	1.27	1.32	1.26	92,065
June 17, 2026	1.25	1.28	1.28	1.29	1.21	97,392
June 16, 2026	1.36	1.28	1.28	1.36	1.21	188,684
June 15, 2026	1.28	1.37	1.37	1.42	1.26	256,106
June 12, 2026	1.32	1.24	1.24	1.32	1.2	190,457
June 11, 2026	1.24	1.32	1.32	1.32	1.19	202,945
June 10, 2026	1.35	1.25	1.25	1.38	1.24	350,167
June 09, 2026	1.28	1.34	1.34	1.48	1.21	4.01M
June 08, 2026	1.11	1.16	1.16	1.21	1.1	377,849
June 05, 2026	1.1	1.08	1.08	1.1	1.08	0
June 04, 2026	1.1	1.1	1.1	1.12	1.09	55,235
June 03, 2026	1.15	1.1	1.1	1.2	1.09	69,400
June 02, 2026	1.2	1.15	1.15	1.21	1.15	112,440
June 01, 2026	1.12	1.19	1.19	1.22	1.12	226,773
May 29, 2026	1.13	1.14	1.14	1.17	1.12	57,476
May 28, 2026	1.13	1.12	1.12	1.14	1.09	47,402
May 27, 2026	1.13	1.12	1.12	1.15	1.12	25,295
May 26, 2026	1.14	1.14	1.14	1.15	1.1	69,055
May 22, 2026	1.12	1.1	1.1	1.12	1.09	39,319
May 21, 2026	1.09	1.11	1.11	1.12	1.09	48,367
May 20, 2026	1.14	1.11	1.11	1.15	1.1	26,588
May 19, 2026	1.1	1.09	1.09	1.11	1.08	49,410
May 18, 2026	1.1	1.11	1.11	1.11	1.1	48,077
May 15, 2026	1.17	1.11	1.11	1.17	1.1	84,801
May 14, 2026	1.14	1.17	1.17	1.2	1.11	57,834
May 13, 2026	1.13	1.13	1.13	1.15	1.11	36,459