BTCS Inc. (BTCS)
NASDAQ: BTCS
· Real-Time Price · USD
4.31
-0.15 (-3.36%)
At close: Aug 21, 2025, 3:59 PM
4.31
0.00%
After-hours: Aug 21, 2025, 06:47 PM EDT
BTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.27 | 4.52 | 4.14 | 4.46 | 4.46 | 5.44% | 3,340,437 |
| Aug 19, 2025 | 4.74 | 4.79 | 4.16 | 4.23 | 4.23 | -13.14% | 5,630,625 |
| Aug 18, 2025 | 4.41 | 4.90 | 4.39 | 4.87 | 4.87 | 10.43% | 5,254,934 |
| Aug 15, 2025 | 4.62 | 4.69 | 4.37 | 4.41 | 4.41 | -2.00% | 4,428,507 |
| Aug 14, 2025 | 4.06 | 4.50 | 4.00 | 4.50 | 4.50 | 3.45% | 4,740,445 |
| Aug 13, 2025 | 4.57 | 4.83 | 4.28 | 4.35 | 4.35 | -4.40% | 6,952,912 |
| Aug 12, 2025 | 4.68 | 4.77 | 4.42 | 4.55 | 4.55 | -1.09% | 6,356,641 |
| Aug 11, 2025 | 5.10 | 5.39 | 4.58 | 4.60 | 4.60 | -8.00% | 10,207,900 |
| Aug 8, 2025 | 4.62 | 5.01 | 4.36 | 5.00 | 5.00 | 11.11% | 9,680,606 |
| Aug 7, 2025 | 4.56 | 4.75 | 4.33 | 4.50 | 4.50 | 7.14% | 5,986,245 |
| Aug 6, 2025 | 4.06 | 4.21 | 3.81 | 4.20 | 4.20 | 1.94% | 3,751,920 |
| Aug 5, 2025 | 4.01 | 4.16 | 3.93 | 4.12 | 4.12 | 0.73% | 2,515,500 |
| Aug 4, 2025 | 4.05 | 4.28 | 3.91 | 4.09 | 4.09 | 0.74% | 3,684,432 |
| Aug 1, 2025 | 4.25 | 4.33 | 3.99 | 4.06 | 4.06 | -11.16% | 5,158,536 |
| Jul 31, 2025 | 4.85 | 4.95 | 4.46 | 4.57 | 4.57 | -5.38% | 4,081,000 |
| Jul 30, 2025 | 4.76 | 5.03 | 4.58 | 4.83 | 4.83 | -4.36% | 4,921,400 |
| Jul 29, 2025 | 5.03 | 5.37 | 4.81 | 5.05 | 5.05 | -2.13% | 4,754,710 |
| Jul 28, 2025 | 5.63 | 5.85 | 5.06 | 5.16 | 5.16 | 1.57% | 7,157,815 |
| Jul 25, 2025 | 5.25 | 5.25 | 4.94 | 5.08 | 5.08 | -5.58% | 6,069,520 |
| Jul 24, 2025 | 5.85 | 6.14 | 5.35 | 5.38 | 5.38 | -8.19% | 8,163,100 |