Bit Digital, Inc. (BTBT)
NASDAQ: BTBT · Real-Time Price · USD
2.975
-0.215 (-6.74%)
Aug 15, 2025, 10:49 AM - Market open
Bit Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.15 | 3.16 | 2.97 | 3.04 | - | -4.86% | 8,718,963 |
| Aug 14, 2025 | 3.03 | 3.23 | 2.98 | 3.19 | 3.19 | 0.63% | 24,817,266 |
| Aug 13, 2025 | 3.16 | 3.25 | 3.05 | 3.17 | 3.17 | 4.62% | 24,222,068 |
| Aug 12, 2025 | 3.01 | 3.09 | 2.96 | 3.03 | 3.03 | 1.00% | 21,291,303 |
| Aug 11, 2025 | 3.04 | 3.24 | 2.97 | 3.00 | 3.00 | 0.33% | 41,915,700 |
| Aug 8, 2025 | 2.99 | 3.02 | 2.82 | 2.99 | 2.99 | 1.36% | 36,208,196 |
| Aug 7, 2025 | 3.54 | 3.64 | 2.89 | 2.95 | 2.95 | -14.24% | 106,617,772 |
| Aug 6, 2025 | 3.15 | 3.46 | 3.10 | 3.44 | 3.44 | 9.21% | 51,850,126 |
| Aug 5, 2025 | 3.11 | 3.20 | 3.02 | 3.15 | 3.15 | 0.96% | 25,611,834 |
| Aug 4, 2025 | 2.79 | 3.13 | 2.76 | 3.12 | 3.12 | 14.71% | 30,668,746 |
| Aug 1, 2025 | 2.72 | 2.82 | 2.66 | 2.72 | 2.72 | -6.53% | 20,436,482 |
| Jul 31, 2025 | 2.87 | 2.94 | 2.79 | 2.91 | 2.91 | 2.46% | 27,819,539 |
| Jul 30, 2025 | 2.93 | 3.04 | 2.78 | 2.84 | 2.84 | -3.07% | 27,645,321 |
| Jul 29, 2025 | 2.94 | 3.02 | 2.73 | 2.93 | 2.93 | -2.33% | 38,979,609 |
| Jul 28, 2025 | 3.23 | 3.28 | 2.96 | 3.00 | 3.00 | -4.76% | 27,911,110 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.05 | 3.15 | 3.15 | -2.48% | 20,500,147 |
| Jul 24, 2025 | 3.40 | 3.41 | 3.22 | 3.23 | 3.23 | -3.87% | 27,923,532 |
| Jul 23, 2025 | 3.26 | 3.39 | 3.08 | 3.36 | 3.36 | 2.75% | 30,684,055 |
| Jul 22, 2025 | 3.38 | 3.40 | 3.13 | 3.27 | 3.27 | -1.51% | 42,907,300 |
| Jul 21, 2025 | 3.91 | 3.98 | 3.30 | 3.32 | 3.32 | -13.54% | 77,859,666 |
| Jul 18, 2025 | 4.13 | 4.49 | 3.84 | 3.84 | 3.84 | -4.24% | 70,624,844 |
| Jul 17, 2025 | 4.08 | 4.09 | 3.83 | 4.01 | 4.01 | 2.04% | 63,452,702 |
| Jul 16, 2025 | 3.50 | 3.96 | 3.47 | 3.93 | 3.93 | 19.45% | 95,130,965 |
| Jul 15, 2025 | 3.22 | 3.42 | 3.12 | 3.29 | 3.29 | - | 50,888,877 |
| Jul 14, 2025 | 3.34 | 3.68 | 3.27 | 3.29 | 3.29 | -1.20% | 58,354,784 |
| Jul 11, 2025 | 3.60 | 3.74 | 3.29 | 3.33 | 3.33 | -4.03% | 46,890,617 |
| Jul 10, 2025 | 3.56 | 3.63 | 3.39 | 3.47 | 3.47 | -3.34% | 55,216,813 |
| Jul 9, 2025 | 3.92 | 4.00 | 3.49 | 3.59 | 3.59 | -4.01% | 87,967,545 |
| Jul 8, 2025 | 3.89 | 4.30 | 3.66 | 3.74 | 3.74 | 7.47% | 126,246,518 |
| Jul 7, 2025 | 3.37 | 3.86 | 3.24 | 3.48 | 3.48 | 18.37% | 173,204,432 |
| Jul 3, 2025 | 2.74 | 2.94 | 2.70 | 2.94 | 2.94 | 11.79% | 77,334,809 |
| Jul 2, 2025 | 2.35 | 2.70 | 2.32 | 2.63 | 2.63 | 13.85% | 61,076,843 |
| Jul 1, 2025 | 2.23 | 2.45 | 2.12 | 2.31 | 2.31 | 5.48% | 87,210,657 |
| Jun 30, 2025 | 2.09 | 2.21 | 1.99 | 2.19 | 2.19 | 8.96% | 47,980,135 |
| Jun 27, 2025 | 2.06 | 2.16 | 1.99 | 2.01 | 2.01 | 1.01% | 52,934,551 |
| Jun 26, 2025 | 1.96 | 2.01 | 1.88 | 1.99 | 1.99 | -15.32% | 97,687,746 |
| Jun 25, 2025 | 2.46 | 2.51 | 2.33 | 2.35 | 2.35 | -3.69% | 9,094,441 |
| Jun 24, 2025 | 2.37 | 2.44 | 2.36 | 2.44 | 2.44 | 5.17% | 12,893,512 |
| Jun 23, 2025 | 2.25 | 2.34 | 2.18 | 2.32 | 2.32 | -0.43% | 10,645,762 |
| Jun 20, 2025 | 2.45 | 2.49 | 2.32 | 2.33 | 2.33 | -3.32% | 9,386,588 |
| Jun 18, 2025 | 2.41 | 2.49 | 2.36 | 2.41 | 2.41 | -0.82% | 8,207,251 |
| Jun 17, 2025 | 2.57 | 2.59 | 2.38 | 2.43 | 2.43 | -7.25% | 11,621,710 |
| Jun 16, 2025 | 2.54 | 2.66 | 2.48 | 2.62 | 2.62 | 5.22% | 19,045,545 |
| Jun 13, 2025 | 2.50 | 2.58 | 2.47 | 2.49 | 2.49 | -4.23% | 10,307,342 |
| Jun 12, 2025 | 2.62 | 2.69 | 2.57 | 2.60 | 2.60 | -3.35% | 11,695,018 |
| Jun 11, 2025 | 2.68 | 2.74 | 2.61 | 2.69 | 2.69 | - | 14,364,125 |
| Jun 10, 2025 | 2.70 | 2.71 | 2.61 | 2.69 | 2.69 | 1.51% | 11,317,664 |
| Jun 9, 2025 | 2.69 | 2.70 | 2.53 | 2.65 | 2.65 | - | 17,059,666 |
| Jun 6, 2025 | 2.49 | 2.70 | 2.48 | 2.65 | 2.65 | 9.05% | 19,531,485 |
| Jun 5, 2025 | 2.70 | 2.71 | 2.41 | 2.43 | 2.43 | -8.99% | 15,999,256 |