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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	4.37	4.99	4.99	5.1	4.27	687,630
December 19, 2024	5	4.37	4.37	5.18	4.37	491,559
December 18, 2024	4.92	4.9	4.9	5.8	4.86	761,737
December 17, 2024	5.53	5.14	5.14	5.53	4.69	1.22M
December 16, 2024	6.85	6.01	6.01	6.95	5.85	1.49M
December 13, 2024	6.74	6.38	6.38	7.22	6.37	775,661
December 12, 2024	8.11	6.37	6.37	8.14	6.12	1.13M
December 11, 2024	9.19	8.28	8.28	9.28	8	862,200
December 10, 2024	10.1	9.44	9.44	10.2	9.3	357,156
December 09, 2024	10.5	10.12	10.12	10.85	9.01	803,815
December 06, 2024	11	10.5	10.5	12.51	10.42	3.27M
December 05, 2024	18.1	16.2	16.2	18.75	15.6	1.21M
December 04, 2024	14.22	16.01	16.01	16.83	13.61	897,954
December 03, 2024	13.78	14.68	14.68	14.81	13.78	247,347
December 02, 2024	15.39	14.63	14.63	15.87	13.98	451,900
November 29, 2024	15.8	15.88	15.88	16.51	15.5	414,577
November 27, 2024	15.16	15.85	15.85	16.84	15.1	764,867
November 26, 2024	13.74	15.34	15.34	16	13.69	569,300
November 25, 2024	15.68	15.32	15.32	15.96	13.7	936,916
November 22, 2024	16.86	16.7	16.7	17.4	15.6	1.55M
November 21, 2024	19.18	17.85	17.85	19.83	16.5	2.78M
November 20, 2024	19.39	18.1	18.1	20.56	17.53	6.32M
November 19, 2024	13.55	16.32	16.32	17.95	13	6.18M
November 18, 2024	18.08	12.88	12.88	19.33	11.9	4.44M
November 15, 2024	19	19.27	19.27	20.9	17.4	6.29M
November 14, 2024	24.2	19.75	19.75	24.8	16.89	20.28M
November 13, 2024	22.53	17.65	17.65	26.58	15.36	44.85M
November 12, 2024	4.72	12.76	12.76	17	4.08	99.99M
November 11, 2024	1.94	2.52	2.52	3.06	1.94	1.91M
November 08, 2024	1.99	1.83	1.83	1.99	1.78	39,041
November 07, 2024	2.07	1.95	1.95	2.07	1.9	33,613
November 06, 2024	1.74	1.98	1.98	2.03	1.74	149,823
November 05, 2024	1.73	1.66	1.66	1.79	1.61	22,303
November 04, 2024	1.71	1.66	1.66	1.73	1.63	29,971
November 01, 2024	1.75	1.68	1.68	1.8	1.63	45,654
October 31, 2024	1.82	1.62	1.62	1.82	1.6	38,058
October 30, 2024	1.99	1.73	1.73	2	1.65	128,300
October 29, 2024	1.88	1.86	1.86	1.93	1.74	95,005
October 28, 2024	1.71	1.82	1.82	1.83	1.68	37,899
October 25, 2024	1.74	1.76	1.76	1.94	1.73	80,689
October 24, 2024	1.61	1.73	1.73	1.78	1.6	90,818
October 23, 2024	1.69	1.61	1.61	1.69	1.6	17,142
October 22, 2024	1.67	1.64	1.64	1.73	1.62	12,482
October 21, 2024	1.73	1.64	1.64	1.74	1.64	17,900
October 18, 2024	1.59	1.67	1.67	1.68	1.58	39,729
October 17, 2024	1.64	1.57	1.57	1.64	1.55	7,041
October 16, 2024	1.59	1.64	1.64	1.71	1.59	32,800
October 15, 2024	1.7	1.62	1.62	1.73	1.57	34,723
October 14, 2024	1.61	1.75	1.75	1.75	1.6	67,880
October 11, 2024	1.53	1.59	1.59	1.65	1.52	23,648
October 10, 2024	1.56	1.52	1.52	1.69	1.46	26,613
October 09, 2024	1.59	1.49	1.49	1.6	1.4	21,671
October 08, 2024	1.54	1.53	1.53	1.58	1.51	11,500
October 07, 2024	1.5	1.56	1.56	1.56	1.48	28,904
October 04, 2024	1.55	1.51	1.51	1.61	1.5	40,380
October 03, 2024	1.55	1.57	1.57	1.65	1.55	9,711
October 02, 2024	1.48	1.52	1.52	1.54	1.46	16,569
October 01, 2024	1.55	1.5	1.5	1.62	1.5	14,368
September 30, 2024	1.69	1.61	1.61	1.84	1.61	20,125
September 27, 2024	1.82	1.71	1.71	1.82	1.63	64,100

BTC Digital Ltd. (BTCT) NASDAQ