Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
2.220
-0.160 (-6.72%)
At close: Dec 5, 2025, 4:00 PM EST
2.230
+0.010 (0.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.34 | 2.34 | 2.16 | 2.22 | 2.22 | -6.72% | 24,341,257 |
| Dec 4, 2025 | 2.29 | 2.41 | 2.24 | 2.38 | 2.38 | 2.15% | 32,695,585 |
| Dec 3, 2025 | 2.28 | 2.34 | 2.22 | 2.33 | 2.33 | 4.02% | 35,712,277 |
| Dec 2, 2025 | 2.31 | 2.38 | 2.24 | 2.24 | 2.24 | -0.44% | 38,122,570 |
| Dec 1, 2025 | 2.22 | 2.30 | 2.16 | 2.25 | 2.25 | -5.46% | 46,810,658 |
| Nov 28, 2025 | 2.41 | 2.44 | 2.33 | 2.38 | 2.38 | 2.59% | 25,691,532 |
| Nov 26, 2025 | 2.27 | 2.35 | 2.18 | 2.32 | 2.32 | 2.65% | 39,017,707 |
| Nov 25, 2025 | 2.22 | 2.26 | 2.10 | 2.26 | 2.26 | -1.31% | 43,280,171 |
| Nov 24, 2025 | 2.13 | 2.31 | 2.10 | 2.29 | 2.29 | 9.57% | 45,453,999 |
| Nov 21, 2025 | 2.04 | 2.11 | 1.96 | 2.09 | 2.09 | 1.95% | 40,865,323 |
| Nov 20, 2025 | 2.28 | 2.33 | 2.04 | 2.05 | 2.05 | -5.09% | 35,309,361 |
| Nov 19, 2025 | 2.39 | 2.40 | 2.13 | 2.16 | 2.16 | -9.24% | 34,698,342 |
| Nov 18, 2025 | 2.26 | 2.45 | 2.26 | 2.38 | 2.38 | 3.48% | 30,608,362 |
| Nov 17, 2025 | 2.36 | 2.47 | 2.23 | 2.30 | 2.30 | -4.56% | 30,232,529 |
| Nov 14, 2025 | 2.37 | 2.55 | 2.33 | 2.41 | 2.41 | -4.37% | 29,595,336 |
| Nov 13, 2025 | 2.78 | 2.79 | 2.50 | 2.52 | 2.52 | -11.27% | 43,346,745 |
| Nov 12, 2025 | 3.00 | 3.02 | 2.80 | 2.84 | 2.84 | -3.73% | 30,894,907 |
| Nov 11, 2025 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | -2.96% | 33,337,803 |
| Nov 10, 2025 | 3.31 | 3.31 | 3.01 | 3.04 | 3.04 | -3.18% | 44,989,540 |
| Nov 7, 2025 | 2.92 | 3.15 | 2.87 | 3.14 | 3.14 | 3.63% | 42,275,160 |
| Nov 6, 2025 | 3.25 | 3.25 | 3.00 | 3.03 | 3.03 | -7.62% | 42,486,272 |
| Nov 5, 2025 | 3.24 | 3.33 | 3.19 | 3.28 | 3.28 | 3.14% | 36,154,165 |
| Nov 4, 2025 | 3.25 | 3.41 | 3.15 | 3.18 | 3.18 | -7.02% | 58,779,103 |
| Nov 3, 2025 | 3.64 | 3.69 | 3.39 | 3.42 | 3.42 | -6.56% | 36,113,585 |
| Oct 31, 2025 | 3.64 | 3.69 | 3.52 | 3.66 | 3.66 | 3.39% | 31,590,484 |
| Oct 30, 2025 | 3.67 | 3.73 | 3.52 | 3.54 | 3.54 | -6.84% | 38,453,195 |
| Oct 29, 2025 | 3.81 | 3.92 | 3.65 | 3.80 | 3.80 | 1.06% | 38,673,674 |
| Oct 28, 2025 | 3.98 | 4.03 | 3.76 | 3.76 | 3.76 | -5.76% | 36,205,745 |
| Oct 27, 2025 | 4.05 | 4.08 | 3.85 | 3.99 | 3.99 | 2.05% | 34,358,015 |
| Oct 24, 2025 | 3.91 | 4.01 | 3.84 | 3.91 | 3.91 | 5.11% | 36,215,769 |
| Oct 23, 2025 | 3.65 | 3.83 | 3.56 | 3.72 | 3.72 | 3.62% | 32,864,118 |
| Oct 22, 2025 | 3.74 | 3.82 | 3.47 | 3.59 | 3.59 | -7.24% | 44,585,275 |
| Oct 21, 2025 | 4.10 | 4.17 | 3.83 | 3.87 | 3.87 | -8.29% | 42,015,315 |
| Oct 20, 2025 | 3.91 | 4.55 | 3.87 | 4.22 | 4.22 | 15.62% | 75,807,474 |
| Oct 17, 2025 | 3.50 | 3.67 | 3.45 | 3.65 | 3.65 | -1.08% | 36,624,470 |
| Oct 16, 2025 | 4.08 | 4.11 | 3.68 | 3.69 | 3.69 | -9.11% | 58,021,229 |
| Oct 15, 2025 | 4.28 | 4.29 | 3.93 | 4.06 | 4.06 | -1.69% | 55,666,790 |
| Oct 14, 2025 | 3.83 | 4.39 | 3.72 | 4.13 | 4.13 | 3.25% | 73,414,537 |
| Oct 13, 2025 | 3.82 | 4.02 | 3.56 | 4.00 | 4.00 | 6.38% | 54,797,789 |
| Oct 10, 2025 | 4.06 | 4.35 | 3.73 | 3.76 | 3.76 | -6.47% | 64,360,194 |
| Oct 9, 2025 | 4.05 | 4.07 | 3.84 | 4.02 | 4.02 | -0.50% | 29,663,251 |
| Oct 8, 2025 | 3.76 | 4.07 | 3.76 | 4.04 | 4.04 | 8.02% | 40,628,429 |
| Oct 7, 2025 | 3.92 | 3.98 | 3.51 | 3.74 | 3.74 | -1.06% | 42,372,592 |
| Oct 6, 2025 | 3.65 | 3.81 | 3.61 | 3.78 | 3.78 | 8.00% | 34,045,885 |
| Oct 3, 2025 | 3.57 | 3.71 | 3.43 | 3.50 | 3.50 | 0.43% | 38,795,750 |
| Oct 2, 2025 | 3.39 | 3.57 | 3.29 | 3.49 | 3.49 | 6.41% | 38,183,247 |
| Oct 1, 2025 | 3.05 | 3.36 | 3.03 | 3.28 | 3.28 | 9.17% | 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 |