BTC Digital Ltd. - BTCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	2.71	2.57	2.57	2.77	2.5	184,403
October 15, 2025	2.79	2.7	2.7	2.89	2.66	232,953
October 14, 2025	2.75	2.83	2.83	2.84	2.55	244,926
October 13, 2025	2.72	2.78	2.78	2.79	2.65	236,118
October 10, 2025	2.95	2.7	2.7	3.1	2.69	448,627
October 09, 2025	2.97	2.91	2.91	3.12	2.89	350,127
October 08, 2025	2.86	2.99	2.99	3.07	2.86	438,801
October 07, 2025	2.99	2.85	2.85	3.1	2.82	411,264
October 06, 2025	3.06	3.08	3.08	3.1	2.93	699,462
October 03, 2025	2.88	2.98	2.98	3	2.76	745,360
October 02, 2025	2.9	2.89	2.89	2.93	2.75	330,713
October 01, 2025	2.76	2.83	2.83	2.9	2.75	258,300
September 30, 2025	2.79	2.75	2.75	2.79	2.69	92,100
September 29, 2025	2.7	2.76	2.76	2.8	2.68	132,000
September 26, 2025	2.65	2.68	2.68	2.72	2.62	82,441
September 25, 2025	2.72	2.71	2.71	2.75	2.6	174,393
September 24, 2025	2.67	2.83	2.83	2.83	2.67	219,637
September 23, 2025	2.78	2.65	2.65	2.83	2.61	149,015
September 22, 2025	2.78	2.78	2.78	2.86	2.7	224,800
September 19, 2025	2.94	2.89	2.89	2.96	2.84	160,400
September 18, 2025	2.85	2.91	2.91	2.97	2.81	235,714
September 17, 2025	2.92	2.79	2.79	2.97	2.76	275,989
September 16, 2025	2.81	2.97	2.97	3.07	2.76	360,103
September 15, 2025	2.83	2.85	2.85	2.87	2.68	347,816
September 12, 2025	2.69	2.8	2.8	2.92	2.65	438,779
September 11, 2025	2.59	2.7	2.7	2.71	2.59	171,086
September 10, 2025	2.54	2.55	2.55	2.67	2.54	174,117
September 09, 2025	2.45	2.58	2.58	2.58	2.44	147,765
September 08, 2025	2.53	2.52	2.52	2.57	2.5	123,808
September 05, 2025	2.51	2.46	2.46	2.52	2.44	91,875
September 04, 2025	2.48	2.42	2.42	2.5	2.37	172,418
September 03, 2025	2.54	2.49	2.49	2.56	2.47	106,200
September 02, 2025	2.57	2.51	2.51	2.59	2.47	97,179
August 29, 2025	2.51	2.56	2.56	2.57	2.49	84,422
August 28, 2025	2.65	2.56	2.56	2.7	2.56	148,756
August 27, 2025	2.71	2.63	2.63	2.73	2.62	115,682
August 26, 2025	2.67	2.65	2.65	2.7	2.6	99,916
August 25, 2025	2.64	2.62	2.62	2.69	2.59	100,000
August 22, 2025	2.55	2.68	2.68	2.74	2.5	158,177
August 21, 2025	2.5	2.55	2.55	2.61	2.5	58,917
August 20, 2025	2.47	2.57	2.59	2.63	2.47	120,269
August 19, 2025	2.51	2.49	2.49	2.54	2.43	167,340
August 18, 2025	2.45	2.58	2.58	2.63	2.35	302,529
August 15, 2025	2.63	2.45	2.45	2.67	2.41	275,680
August 14, 2025	2.75	2.65	2.65	2.79	2.6	270,698
August 13, 2025	2.79	2.8	2.8	2.84	2.72	303,277
August 12, 2025	2.71	2.79	2.79	2.8	2.65	179,497
August 11, 2025	2.72	2.65	2.65	2.88	2.63	602,200
August 08, 2025	2.79	2.66	2.66	2.79	2.64	137,173
August 07, 2025	2.76	2.76	2.76	2.83	2.68	200,667
August 06, 2025	2.7	2.64	2.64	2.74	2.64	106,794
August 05, 2025	2.77	2.74	2.74	2.79	2.67	151,949
August 04, 2025	2.52	2.77	2.77	2.78	2.52	235,300
August 01, 2025	2.44	2.51	2.51	2.66	2.4	391,721
July 31, 2025	2.71	2.65	2.65	2.84	2.63	235,783
July 30, 2025	2.78	2.75	2.75	2.88	2.7	292,317
July 29, 2025	2.95	2.76	2.76	2.95	2.7	611,469
July 28, 2025	3.05	2.94	2.94	3.06	2.93	594,500
July 25, 2025	3.11	3.05	3.05	3.12	3.05	327,040
July 24, 2025	3.08	3.16	3.16	3.25	3.03	431,800

BTC Digital Ltd. (BTCT) NASDAQ