BTC Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	176,861
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%	224,767
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%	249,158
Sep 17, 2025	2.92	2.97	2.75	2.79	2.79	-6.06%	286,294
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%	174,263
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%	147,765
Sep 8, 2025	2.53	2.57	2.50	2.52	2.52	2.44%	123,808
Sep 5, 2025	2.42	2.55	2.42	2.46	2.46	1.65%	93,429
Sep 4, 2025	2.48	2.50	2.37	2.42	2.42	-2.81%	172,603
Sep 3, 2025	2.54	2.59	2.46	2.49	2.49	-0.80%	106,100
Sep 2, 2025	2.57	2.59	2.47	2.51	2.51	-1.95%	97,179
Aug 29, 2025	2.51	2.57	2.49	2.56	2.56	-	85,717
Aug 28, 2025	2.65	2.70	2.56	2.56	2.56	-2.66%	150,788
Aug 27, 2025	2.71	2.73	2.62	2.63	2.63	-0.75%	115,682
Aug 26, 2025	2.67	2.70	2.60	2.65	2.65	1.15%	99,916
Aug 25, 2025	2.64	2.69	2.59	2.62	2.62	-2.24%	99,981
Aug 22, 2025	2.50	2.74	2.50	2.68	2.68	5.10%	163,130
Aug 21, 2025	2.50	2.61	2.50	2.55	2.55	-0.78%	58,917
Aug 20, 2025	2.47	2.63	2.47	2.57	2.57	3.21%	123,793
Aug 19, 2025	2.51	2.54	2.43	2.49	2.49	-3.49%	167,340
Aug 18, 2025	2.45	2.63	2.35	2.58	2.58	5.31%	302,529
Aug 15, 2025	2.63	2.67	2.41	2.45	2.45	-7.55%	310,867
Aug 14, 2025	2.75	2.79	2.60	2.65	2.65	-5.36%	270,698
Aug 13, 2025	2.79	2.84	2.72	2.80	2.80	0.36%	313,401
Aug 12, 2025	2.71	2.80	2.65	2.79	2.79	5.48%	179,497
Aug 11, 2025	2.72	2.88	2.63	2.65	2.65	-0.56%	602,186
Aug 8, 2025	2.79	2.79	2.64	2.66	2.66	-3.62%	143,563
Aug 7, 2025	2.76	2.83	2.68	2.76	2.76	4.55%	206,291
Aug 6, 2025	2.70	2.74	2.64	2.64	2.64	-3.65%	106,794
Aug 5, 2025	2.77	2.79	2.67	2.74	2.74	-1.08%	155,189
Aug 4, 2025	2.52	2.78	2.52	2.77	2.77	10.36%	235,299
Aug 1, 2025	2.44	2.66	2.40	2.51	2.51	-5.28%	391,721
Jul 31, 2025	2.71	2.84	2.63	2.65	2.65	-3.64%	243,943
Jul 30, 2025	2.78	2.88	2.70	2.75	2.75	-0.36%	323,559
Jul 29, 2025	2.95	2.95	2.70	2.76	2.76	-6.12%	617,289
Jul 28, 2025	3.05	3.06	2.93	2.94	2.94	-3.61%	594,488
Jul 25, 2025	3.11	3.16	3.05	3.05	3.05	-3.48%	341,021
Jul 24, 2025	3.08	3.25	3.03	3.16	3.16	2.93%	431,785
Jul 23, 2025	3.11	3.18	3.02	3.07	3.07	-2.54%	402,361
Jul 22, 2025	3.21	3.26	3.00	3.15	3.15	-1.87%	772,048
Jul 21, 2025	3.44	3.64	3.18	3.21	3.21	-4.46%	1,714,460
Jul 18, 2025	3.50	3.68	3.29	3.36	3.36	-2.33%	1,728,547