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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	2.04	1.99	1.99	2.07	1.95	68,254
November 10, 2025	2.05	2.04	2.04	2.1	1.96	80,816
November 07, 2025	1.91	1.99	1.99	2.03	1.89	200,804
November 06, 2025	2.19	2	2	2.19	1.97	200,921
November 05, 2025	2.06	2.18	2.18	2.19	2.05	91,011
November 04, 2025	2.2	2.11	2.11	2.33	2.05	153,882
November 03, 2025	2.3	2.26	2.26	2.35	2.22	83,100
October 31, 2025	2.35	2.35	2.35	2.42	2.3	96,429
October 30, 2025	2.42	2.24	2.24	2.42	2.23	195,910
October 29, 2025	2.53	2.42	2.42	2.59	2.36	166,997
October 28, 2025	2.69	2.47	2.47	2.69	2.45	163,503
October 27, 2025	2.72	2.64	2.64	2.73	2.56	235,918
October 24, 2025	2.43	2.59	2.59	2.68	2.43	215,178
October 23, 2025	2.4	2.42	2.42	2.45	2.38	79,135
October 22, 2025	2.52	2.4	2.4	2.54	2.33	276,590
October 21, 2025	2.6	2.55	2.55	2.64	2.53	91,751
October 20, 2025	2.62	2.58	2.58	2.7	2.55	185,210
October 17, 2025	2.54	2.53	2.53	2.57	2.49	97,372
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

BTC Digital Ltd. (BTCT) NASDAQ