BTC Digital Ltd. (BTCT) NASDAQ

1.16

+0.08(+7.41%)

Updated at June 08 04:00PM

Currency In USD

BTCT Historical Return

If you invested $1000 in BTC Digital Ltd. (BTCT) since IPO date, it would be worth $0.3 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.9, while $1000 invested 1 year ago would be worth $339.18. This corresponds to total returns of -99.97%, -99.71%, -66.08%, respectively, with annualized returns of -65.32%, -68.9%, -66.08%.

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
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
April 10, 2026	1.12	1.13	1.13	1.16	1.1	57,444
April 09, 2026	1.1	1.13	1.13	1.16	1.1	32,170
April 08, 2026	1.13	1.16	1.16	1.18	1.13	67,776
April 07, 2026	1.12	1.11	1.11	1.13	1.1	119,100
April 06, 2026	1.19	1.17	1.17	1.23	1.1	1.24M
April 02, 2026	1.19	1.2	1.2	1.2	1.17	13,939
April 01, 2026	1.13	1.21	1.21	1.22	1.11	49,693
March 31, 2026	1.12	1.12	1.12	1.14	1.09	39,312
March 30, 2026	1.13	1.08	1.08	1.16	1.07	116,454
March 27, 2026	1.13	1.09	1.09	1.14	1.08	40,694
March 26, 2026	1.19	1.13	1.13	1.19	1.12	75,571
March 25, 2026	1.18	1.21	1.21	1.22	1.16	90,004
March 24, 2026	1.28	1.23	1.23	1.3	1.22	29,156
March 23, 2026	1.26	1.29	1.29	1.32	1.25	66,448
March 20, 2026	1.28	1.28	1.28	1.35	1.27	19,454
March 19, 2026	1.32	1.32	1.32	1.33	1.28	17,927
March 18, 2026	1.38	1.35	1.35	1.38	1.3	41,810
March 17, 2026	1.35	1.38	1.38	1.4	1.32	70,627
March 16, 2026	1.36	1.35	1.35	1.36	1.26	87,687
March 13, 2026	1.42	1.32	1.32	1.44	1.3	148,222