If you invested $1000 in BTC Digital Ltd. (BTCT) since IPO date, it would be worth $0.27 as of July 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.04, while $1000 invested 1 year ago would be worth $294.8. This corresponds to total returns of -99.97%, -99.7%, -70.52%, respectively, with annualized returns of -65.5%, -68.61%, -70.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.2 | 1.14 | 1.14 | 1.2 | 1.12 | 72,390 |
| May 11, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 62,622 |
| May 08, 2026 | 1.27 | 1.22 | 1.22 | 1.27 | 1.2 | 32,208 |
| May 07, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.22 | 26,885 |
| May 06, 2026 | 1.3 | 1.24 | 1.24 | 1.33 | 1.24 | 46,201 |
| May 05, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 39,878 |
| May 04, 2026 | 1.25 | 1.3 | 1.3 | 1.3 | 1.22 | 132,202 |
| May 01, 2026 | 1.22 | 1.23 | 1.23 | 1.26 | 1.18 | 52,519 |
| April 30, 2026 | 1.15 | 1.23 | 1.23 | 1.24 | 1.15 | 44,897 |
| April 29, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.16 | 49,716 |
| April 28, 2026 | 1.23 | 1.26 | 1.26 | 1.29 | 1.16 | 72,442 |
| April 27, 2026 | 1.31 | 1.24 | 1.24 | 1.31 | 1.22 | 90,919 |
| April 24, 2026 | 1.3 | 1.33 | 1.33 | 1.38 | 1.25 | 263,893 |
| April 23, 2026 | 1.39 | 1.29 | 1.29 | 1.39 | 1.28 | 83,442 |
| April 22, 2026 | 1.27 | 1.33 | 1.33 | 1.38 | 1.25 | 77,112 |
| April 21, 2026 | 1.32 | 1.26 | 1.26 | 1.32 | 1.23 | 32,960 |
| April 20, 2026 | 1.31 | 1.3 | 1.3 | 1.31 | 1.21 | 133,224 |
| April 17, 2026 | 1.3 | 1.32 | 1.32 | 1.33 | 1.29 | 111,616 |
| April 16, 2026 | 1.27 | 1.26 | 1.26 | 1.29 | 1.2 | 99,415 |
| April 15, 2026 | 1.18 | 1.24 | 1.24 | 1.24 | 1.14 | 75,918 |
| April 14, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.13 | 72,182 |
| April 13, 2026 | 1.1 | 1.16 | 1.16 | 1.16 | 1.1 | 69,586 |