Bit Digital Inc. (BTBT)
NASDAQ: BTBT
· Real-Time Price · USD
3.50
0.02 (0.43%)
At close: Oct 03, 2025, 3:59 PM
3.48
-0.57%
After-hours: Oct 03, 2025, 07:58 PM EDT
BTBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.57 | 3.71 | 3.43 | 3.50 | 3.50 | 0.29% | 38,455,844 |
| Oct 2, 2025 | 3.39 | 3.57 | 3.29 | 3.49 | 3.49 | 6.40% | 38,183,247 |
| Oct 1, 2025 | 3.05 | 3.36 | 3.03 | 3.28 | 3.28 | 9.33% | 37,511,321 |
| Sep 30, 2025 | 2.96 | 3.04 | 2.88 | 3.00 | 3.00 | -6.25% | 59,998,248 |
| Sep 29, 2025 | 3.03 | 3.25 | 2.97 | 3.20 | 3.20 | 8.47% | 30,322,510 |
| Sep 26, 2025 | 2.92 | 3.00 | 2.83 | 2.95 | 2.95 | 0.34% | 14,799,408 |
| Sep 25, 2025 | 3.05 | 3.13 | 2.89 | 2.94 | 2.94 | -6.67% | 23,363,900 |
| Sep 24, 2025 | 3.14 | 3.42 | 3.13 | 3.15 | 3.15 | 1.94% | 26,086,900 |
| Sep 23, 2025 | 3.16 | 3.32 | 3.07 | 3.09 | 3.09 | -1.59% | 24,468,445 |
| Sep 22, 2025 | 3.03 | 3.15 | 2.92 | 3.14 | 3.14 | 0.64% | 21,747,400 |
| Sep 19, 2025 | 3.15 | 3.21 | 3.07 | 3.12 | 3.12 | 0.00% | 65,925,200 |
| Sep 18, 2025 | 3.09 | 3.21 | 3.02 | 3.12 | 3.12 | 2.97% | 26,227,600 |
| Sep 17, 2025 | 2.93 | 3.06 | 2.90 | 3.03 | 3.03 | 2.36% | 20,071,800 |
| Sep 16, 2025 | 2.94 | 2.98 | 2.88 | 2.96 | 2.96 | 0.68% | 13,460,914 |
| Sep 15, 2025 | 2.97 | 2.99 | 2.86 | 2.94 | 2.94 | -1.01% | 18,124,700 |
| Sep 12, 2025 | 2.96 | 3.16 | 2.91 | 2.97 | 2.97 | 0.68% | 31,379,600 |
| Sep 11, 2025 | 2.99 | 3.07 | 2.90 | 2.95 | 2.95 | -0.67% | 21,437,100 |
| Sep 10, 2025 | 2.85 | 3.06 | 2.79 | 2.97 | 2.97 | 7.22% | 35,623,300 |
| Sep 9, 2025 | 2.60 | 2.85 | 2.58 | 2.77 | 2.77 | 8.63% | 38,846,917 |
| Sep 8, 2025 | 2.51 | 2.62 | 2.50 | 2.55 | 2.55 | 1.59% | 19,379,900 |
Page 1 of 95