BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
4.270
+0.020 (0.47%)
At close: May 12, 2025, 4:00 PM
4.336
+0.066 (1.54%)
After-hours: May 12, 2025, 7:30 PM EDT
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.55 | 4.74 | 4.07 | 4.27 | 4.27 | 0.47% | 1,353,865 |
| May 9, 2025 | 4.17 | 4.34 | 3.85 | 4.25 | 4.25 | 5.20% | 815,544 |
| May 8, 2025 | 3.90 | 4.33 | 3.87 | 4.04 | 4.04 | 6.32% | 575,158 |
| May 7, 2025 | 3.85 | 3.91 | 3.60 | 3.80 | 3.80 | -0.26% | 111,115 |
| May 6, 2025 | 3.78 | 3.86 | 3.60 | 3.81 | 3.81 | -1.04% | 181,835 |
| May 5, 2025 | 4.02 | 4.07 | 3.75 | 3.85 | 3.85 | -6.33% | 193,291 |
| May 2, 2025 | 4.15 | 4.37 | 4.04 | 4.11 | 4.11 | -1.44% | 335,567 |
| May 1, 2025 | 3.97 | 4.43 | 3.80 | 4.17 | 4.17 | 9.74% | 798,552 |
| Apr 30, 2025 | 3.71 | 3.82 | 3.56 | 3.80 | 3.80 | -3.80% | 140,102 |
| Apr 29, 2025 | 4.02 | 4.13 | 3.88 | 3.95 | 3.95 | -3.19% | 123,382 |
| Apr 28, 2025 | 4.33 | 4.33 | 4.00 | 4.08 | 4.08 | -2.16% | 129,823 |
| Apr 25, 2025 | 4.21 | 4.40 | 4.08 | 4.17 | 4.17 | 2.21% | 208,891 |
| Apr 24, 2025 | 4.01 | 4.33 | 4.01 | 4.08 | 4.08 | -2.63% | 182,902 |
| Apr 23, 2025 | 4.32 | 4.43 | 4.01 | 4.19 | 4.19 | 10.85% | 447,770 |
| Apr 22, 2025 | 3.46 | 4.19 | 3.46 | 3.78 | 3.78 | 12.84% | 737,420 |
| Apr 21, 2025 | 3.44 | 3.59 | 3.32 | 3.35 | 3.35 | -1.76% | 57,072 |
| Apr 17, 2025 | 3.34 | 3.48 | 3.25 | 3.41 | 3.41 | 2.40% | 31,725 |
| Apr 16, 2025 | 3.41 | 3.55 | 3.32 | 3.33 | 3.33 | -4.86% | 53,011 |
| Apr 15, 2025 | 3.51 | 3.67 | 3.38 | 3.50 | 3.50 | -1.13% | 46,426 |
| Apr 14, 2025 | 3.72 | 3.73 | 3.41 | 3.54 | 3.54 | 1.43% | 65,688 |
| Apr 11, 2025 | 3.31 | 3.55 | 3.21 | 3.49 | 3.49 | 2.65% | 78,262 |
| Apr 10, 2025 | 3.40 | 3.49 | 3.21 | 3.40 | 3.40 | - | 73,451 |
| Apr 9, 2025 | 3.15 | 3.67 | 2.93 | 3.40 | 3.40 | 7.26% | 259,357 |
| Apr 8, 2025 | 3.57 | 3.65 | 3.10 | 3.17 | 3.17 | -6.76% | 76,984 |
| Apr 7, 2025 | 3.01 | 3.70 | 3.00 | 3.40 | 3.40 | -0.29% | 129,268 |
| Apr 4, 2025 | 3.74 | 3.80 | 3.11 | 3.41 | 3.41 | -11.89% | 284,158 |
| Apr 3, 2025 | 3.98 | 4.02 | 3.80 | 3.87 | 3.87 | -3.49% | 86,979 |
| Apr 2, 2025 | 3.87 | 4.18 | 3.82 | 4.01 | 4.01 | 1.78% | 160,673 |
| Apr 1, 2025 | 4.12 | 4.12 | 3.86 | 3.94 | 3.94 | -1.99% | 67,177 |
| Mar 31, 2025 | 3.92 | 4.11 | 3.69 | 4.02 | 4.02 | 1.01% | 81,683 |
| Mar 28, 2025 | 4.33 | 4.37 | 3.89 | 3.98 | 3.98 | -8.92% | 132,439 |
| Mar 27, 2025 | 4.24 | 4.56 | 4.18 | 4.37 | 4.37 | 1.86% | 48,659 |
| Mar 26, 2025 | 4.65 | 4.65 | 4.24 | 4.29 | 4.29 | -6.94% | 79,172 |
| Mar 25, 2025 | 4.73 | 4.73 | 4.55 | 4.61 | 4.61 | -1.07% | 70,445 |
| Mar 24, 2025 | 4.60 | 4.82 | 4.47 | 4.66 | 4.66 | 5.91% | 274,127 |
| Mar 21, 2025 | 4.48 | 4.58 | 4.35 | 4.40 | 4.40 | -4.56% | 85,027 |
| Mar 20, 2025 | 4.47 | 4.61 | 4.26 | 4.61 | 4.61 | 2.22% | 109,674 |
| Mar 19, 2025 | 4.21 | 4.59 | 4.21 | 4.51 | 4.51 | 7.13% | 171,903 |
| Mar 18, 2025 | 4.29 | 4.29 | 4.15 | 4.21 | 4.21 | -2.09% | 92,832 |
| Mar 17, 2025 | 4.13 | 4.39 | 4.13 | 4.30 | 4.30 | -0.92% | 162,765 |
| Mar 14, 2025 | 4.27 | 4.36 | 4.10 | 4.34 | 4.34 | 6.63% | 139,236 |
| Mar 13, 2025 | 4.36 | 4.36 | 4.03 | 4.07 | 4.07 | -5.57% | 161,617 |
| Mar 12, 2025 | 4.14 | 4.43 | 4.14 | 4.31 | 4.31 | 0.47% | 166,662 |
| Mar 11, 2025 | 3.98 | 4.29 | 3.90 | 4.29 | 4.29 | 10.85% | 266,211 |
| Mar 10, 2025 | 4.10 | 4.15 | 3.83 | 3.87 | 3.87 | -13.03% | 391,783 |
| Mar 7, 2025 | 4.30 | 4.75 | 4.28 | 4.45 | 4.45 | 1.14% | 352,094 |
| Mar 6, 2025 | 4.47 | 4.50 | 4.01 | 4.40 | 4.40 | -1.35% | 529,105 |
| Mar 5, 2025 | 4.20 | 4.62 | 4.10 | 4.46 | 4.46 | 5.69% | 652,222 |
| Mar 4, 2025 | 3.55 | 4.57 | 3.50 | 4.22 | 4.22 | -2.09% | 1,361,707 |
| Mar 3, 2025 | 5.28 | 5.50 | 4.12 | 4.31 | 4.31 | 7.75% | 11,037,033 |