BTC Digital Ltd. (BTCT)
NASDAQ: BTCT
· Real-Time Price · USD
2.98
0.09 (3.11%)
At close: Oct 03, 2025, 3:59 PM
2.97
-0.34%
After-hours: Oct 03, 2025, 07:53 PM EDT
BTCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.88 | 3.00 | 2.76 | 2.98 | 2.98 | 3.11% | 744,564 |
| Oct 2, 2025 | 2.90 | 2.93 | 2.75 | 2.89 | 2.89 | 2.12% | 334,504 |
| Oct 1, 2025 | 2.76 | 2.90 | 2.75 | 2.83 | 2.83 | 2.91% | 258,300 |
| Sep 30, 2025 | 2.79 | 2.79 | 2.69 | 2.75 | 2.75 | -0.36% | 92,100 |
| Sep 29, 2025 | 2.70 | 2.80 | 2.68 | 2.76 | 2.76 | 2.99% | 132,000 |
| Sep 26, 2025 | 2.65 | 2.72 | 2.62 | 2.68 | 2.68 | -1.11% | 82,441 |
| Sep 25, 2025 | 2.72 | 2.75 | 2.60 | 2.71 | 2.71 | -4.24% | 176,900 |
| Sep 24, 2025 | 2.67 | 2.83 | 2.67 | 2.83 | 2.83 | 6.79% | 219,637 |
| Sep 23, 2025 | 2.78 | 2.83 | 2.61 | 2.65 | 2.65 | -4.68% | 153,429 |
| Sep 22, 2025 | 2.78 | 2.86 | 2.70 | 2.78 | 2.78 | -3.81% | 224,800 |
| Sep 19, 2025 | 2.94 | 2.96 | 2.84 | 2.89 | 2.89 | -0.69% | 163,249 |
| Sep 18, 2025 | 2.85 | 2.97 | 2.81 | 2.91 | 2.91 | 4.30% | 249,200 |
| Sep 17, 2025 | 2.92 | 2.97 | 2.75 | 2.79 | 2.79 | -6.06% | 286,300 |
| Sep 16, 2025 | 2.81 | 3.07 | 2.76 | 2.97 | 2.97 | 4.21% | 360,103 |
| Sep 15, 2025 | 2.83 | 2.87 | 2.68 | 2.85 | 2.85 | 1.79% | 347,816 |
| Sep 12, 2025 | 2.69 | 2.92 | 2.65 | 2.80 | 2.80 | 3.70% | 458,325 |
| Sep 11, 2025 | 2.59 | 2.72 | 2.58 | 2.70 | 2.70 | 5.88% | 174,300 |
| Sep 10, 2025 | 2.54 | 2.67 | 2.54 | 2.55 | 2.55 | -1.16% | 182,636 |
| Sep 9, 2025 | 2.45 | 2.58 | 2.44 | 2.58 | 2.58 | 2.38% | 147,800 |
| Sep 8, 2025 | 2.53 | 2.57 | 2.50 | 2.52 | 2.52 | 2.44% | 123,808 |
Page 1 of 88