BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.990
-0.100 (-4.78%)
At close: May 13, 2025, 4:00 PM
2.170
+0.180 (9.05%)
Pre-market: May 14, 2025, 9:23 AM EDT
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.08 | 2.11 | 1.87 | 1.99 | 1.99 | -4.78% | 1,188,325 |
| May 12, 2025 | 2.31 | 2.35 | 1.89 | 2.09 | 2.09 | -32.80% | 7,525,741 |
| May 9, 2025 | 2.05 | 3.13 | 2.05 | 3.11 | 3.11 | 61.98% | 5,969,380 |
| May 8, 2025 | 1.73 | 1.92 | 1.73 | 1.92 | 1.92 | 14.97% | 609,070 |
| May 7, 2025 | 1.65 | 1.75 | 1.61 | 1.67 | 1.67 | 0.60% | 142,528 |
| May 6, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -2.92% | 86,823 |
| May 5, 2025 | 1.72 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 149,261 |
| May 2, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -0.56% | 205,968 |
| May 1, 2025 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | 2.27% | 273,163 |
| Apr 30, 2025 | 1.76 | 1.76 | 1.65 | 1.76 | 1.76 | -1.68% | 116,967 |
| Apr 29, 2025 | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | 1.70% | 133,315 |
| Apr 28, 2025 | 1.98 | 1.98 | 1.72 | 1.76 | 1.76 | -7.85% | 382,050 |
| Apr 25, 2025 | 1.89 | 1.97 | 1.87 | 1.91 | 1.91 | 4.37% | 369,638 |
| Apr 24, 2025 | 1.81 | 1.88 | 1.76 | 1.83 | 1.83 | 1.67% | 309,357 |
| Apr 23, 2025 | 1.84 | 1.85 | 1.74 | 1.80 | 1.80 | 4.65% | 473,709 |
| Apr 22, 2025 | 1.64 | 1.75 | 1.62 | 1.72 | 1.72 | 8.18% | 565,237 |
| Apr 21, 2025 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -3.64% | 213,980 |
| Apr 17, 2025 | 1.50 | 1.69 | 1.47 | 1.65 | 1.65 | 10.74% | 329,011 |
| Apr 16, 2025 | 1.49 | 1.54 | 1.47 | 1.49 | 1.49 | - | 268,414 |
| Apr 15, 2025 | 1.48 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 242,406 |
| Apr 14, 2025 | 1.47 | 1.54 | 1.42 | 1.48 | 1.48 | 3.50% | 248,597 |
| Apr 11, 2025 | 1.43 | 1.49 | 1.39 | 1.43 | 1.43 | -1.38% | 240,880 |
| Apr 10, 2025 | 1.47 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 231,405 |
| Apr 9, 2025 | 1.40 | 1.57 | 1.35 | 1.50 | 1.50 | 8.70% | 386,350 |
| Apr 8, 2025 | 1.59 | 1.63 | 1.36 | 1.38 | 1.38 | -1.43% | 319,681 |
| Apr 7, 2025 | 1.30 | 1.70 | 1.25 | 1.40 | 1.40 | -4.11% | 436,247 |
| Apr 4, 2025 | 1.48 | 1.52 | 1.34 | 1.46 | 1.46 | -3.95% | 257,799 |
| Apr 3, 2025 | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -7.88% | 206,965 |
| Apr 2, 2025 | 1.56 | 1.69 | 1.51 | 1.65 | 1.65 | 8.55% | 445,432 |
| Apr 1, 2025 | 1.49 | 1.54 | 1.43 | 1.52 | 1.52 | 1.33% | 209,788 |
| Mar 31, 2025 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | -3.85% | 141,331 |
| Mar 28, 2025 | 1.67 | 1.67 | 1.53 | 1.56 | 1.56 | -7.14% | 198,819 |
| Mar 27, 2025 | 1.65 | 1.71 | 1.61 | 1.68 | 1.68 | - | 129,910 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.66 | 1.68 | 1.68 | -5.08% | 176,476 |
| Mar 25, 2025 | 1.85 | 1.91 | 1.74 | 1.77 | 1.77 | -2.21% | 236,947 |
| Mar 24, 2025 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | 7.10% | 309,410 |
| Mar 21, 2025 | 1.77 | 1.82 | 1.69 | 1.69 | 1.69 | -6.11% | 266,104 |
| Mar 20, 2025 | 1.89 | 1.95 | 1.77 | 1.80 | 1.80 | -5.26% | 236,313 |
| Mar 19, 2025 | 1.83 | 1.94 | 1.83 | 1.90 | 1.90 | 4.40% | 66,703 |
| Mar 18, 2025 | 1.87 | 1.89 | 1.78 | 1.82 | 1.82 | -4.71% | 146,157 |
| Mar 17, 2025 | 1.88 | 1.94 | 1.82 | 1.91 | 1.91 | 2.14% | 203,711 |
| Mar 14, 2025 | 1.79 | 1.89 | 1.73 | 1.87 | 1.87 | 8.72% | 180,486 |
| Mar 13, 2025 | 1.87 | 1.87 | 1.69 | 1.72 | 1.72 | -7.03% | 110,908 |
| Mar 12, 2025 | 1.79 | 1.87 | 1.75 | 1.85 | 1.85 | 7.56% | 186,319 |
| Mar 11, 2025 | 1.74 | 1.80 | 1.71 | 1.72 | 1.72 | -1.15% | 110,308 |
| Mar 10, 2025 | 1.96 | 1.97 | 1.72 | 1.74 | 1.74 | -14.29% | 372,001 |
| Mar 7, 2025 | 1.97 | 2.04 | 1.91 | 2.03 | 2.03 | 4.64% | 179,154 |
| Mar 6, 2025 | 1.96 | 2.01 | 1.91 | 1.94 | 1.94 | -3.96% | 132,921 |
| Mar 5, 2025 | 2.00 | 2.04 | 1.93 | 2.02 | 2.02 | 1.51% | 244,046 |
| Mar 4, 2025 | 1.88 | 2.04 | 1.78 | 1.99 | 1.99 | 1.02% | 329,340 |