Bit Origin Ltd (BTOG) NASDAQ

1.82

+0.11(+6.43%)

Updated at June 02 04:00PM

Currency In USD

BTOG Historical Return

If you invested $1000 in Bit Origin Ltd (BTOG) since IPO date, it would be worth $0.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.62, while $1000 invested 1 year ago would be worth $189.19. This corresponds to total returns of -99.98%, -99.94%, -81.08%, respectively, with annualized returns of -71.33%, -77.12%, -81.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTOG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.7	1.82	1.82	1.9	1.7	120,287
June 01, 2026	1.74	1.71	1.71	1.75	1.63	69,220
May 29, 2026	1.8	1.77	1.77	1.82	1.74	222,151
May 28, 2026	1.7	1.7	1.7	1.73	1.65	56,054
May 27, 2026	1.69	1.69	1.69	1.72	1.67	28,882
May 26, 2026	1.73	1.71	1.71	1.74	1.69	39,503
May 22, 2026	1.87	1.71	1.71	1.87	1.68	0
May 21, 2026	1.71	1.77	1.77	1.8	1.7	27,600
May 20, 2026	1.63	1.7	1.7	1.78	1.63	45,993
May 19, 2026	1.66	1.65	1.65	1.67	1.59	55,909
May 18, 2026	1.75	1.65	1.65	1.75	1.64	81,661
May 15, 2026	1.89	1.81	1.81	1.89	1.75	46,205
May 14, 2026	1.74	1.88	1.88	1.9	1.69	120,520
May 13, 2026	1.71	1.71	1.71	1.76	1.68	33,556
May 12, 2026	1.79	1.73	1.73	1.79	1.64	86,111
May 11, 2026	1.9	1.82	1.82	1.9	1.76	60,959
May 08, 2026	2.06	1.92	1.92	2.06	1.82	128,982
May 07, 2026	2.09	2.04	2.04	2.1	2.03	31,938
May 06, 2026	2.14	2.12	2.12	2.2	2.04	46,387
May 05, 2026	2.19	2.17	2.17	2.22	2.14	42,246
May 04, 2026	2.17	2.23	2.23	2.29	2.13	76,249
May 01, 2026	2.12	2.22	2.22	2.23	2.03	60,817
April 30, 2026	2.04	2.16	2.16	2.17	1.98	50,779
April 29, 2026	2.05	2.17	2.17	2.18	2.01	104,421
April 28, 2026	1.96	2.1	2.1	2.1	1.96	102,680
April 27, 2026	1.99	2	2	2.07	1.93	99,240
April 24, 2026	1.97	2.01	2.01	2.07	1.89	122,594
April 23, 2026	2.06	2.01	2.01	2.08	1.75	389,892
April 22, 2026	2.12	2.13	2.13	2.3	2.07	303,730
April 21, 2026	2.12	2.1	2.1	2.25	2.1	169,951
April 20, 2026	2.22	2.15	2.15	2.33	2.14	297,703
April 17, 2026	2.57	2.38	2.38	2.58	2.22	765,622
April 16, 2026	3.87	2.6	2.6	5.35	2.23	30.07M
April 15, 2026	3.06	2.77	2.77	3.11	2.62	64,138
April 14, 2026	2.98	3.06	3.06	3.1	2.84	47,508
April 13, 2026	2.59	2.89	2.89	3.02	2.59	66,975
April 10, 2026	2.52	2.53	2.53	2.59	2.42	35,873
April 09, 2026	2.45	2.42	2.42	2.52	2.36	10,384
April 08, 2026	2.49	2.39	2.39	2.58	2.33	24,875
April 07, 2026	2.32	2.34	2.34	2.39	2.3	12,200
April 06, 2026	2.34	2.36	2.36	2.59	2.32	23,261
April 02, 2026	2.16	2.28	2.28	2.32	2.16	6,833
April 01, 2026	2.25	2.24	2.24	2.39	2.21	13,056
March 31, 2026	2.12	2.24	2.24	2.33	2.1	16,345
March 30, 2026	2.27	2.12	2.12	2.28	2.11	13,929
March 27, 2026	2.35	2.21	2.21	2.35	2.2	31,039
March 26, 2026	2.45	2.4	2.4	2.6	2.32	34,713
March 25, 2026	2.44	2.48	2.48	2.69	2.44	40,128
March 24, 2026	2.55	2.42	2.42	2.6	2.34	15,643
March 23, 2026	2.42	2.37	2.37	2.49	2.37	33,961
March 20, 2026	2.45	2.37	2.37	2.45	2.35	11,342
March 19, 2026	2.4	2.46	2.46	2.52	2.27	37,411
March 18, 2026	2.65	2.46	2.46	2.67	2.46	23,436
March 17, 2026	2.49	2.7	2.7	2.74	2.46	48,959
March 16, 2026	2.62	2.5	2.5	2.65	2.47	63,344
March 13, 2026	2.88	2.55	2.55	2.93	2.55	89,734
March 12, 2026	2.69	2.68	2.68	2.78	2.59	29,891
March 11, 2026	2.73	2.74	2.74	2.86	2.5	42,312
March 10, 2026	2.99	2.71	2.71	3	2.39	73,036
March 09, 2026	2.45	2.98	2.98	3	2.42	75,741