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 $0.46 as of September 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.28, while $1000 invested 1 year ago would be worth $698.41. This corresponds to total returns of -99.95%, -98.87%, -30.16%, respectively, with annualized returns of -62.21%, -59.2%, -30.16%.

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
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
August 11, 2026	0.49	0.5	0.5	0.51	0.48	0
August 10, 2026	0.5	0.49	0.49	0.5	0.48	174,273
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