BTBT
Bit Digital (BTBT)
NASDAQ
$1.65+$0.005 (+0.30%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $547.0M
    Market Cap
  • -50.15%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -5.75%
    Low Price$1.64
    High Price$2.23
  • 3 Months
    +13.89%
    Low Price$1.45
    High Price$2.23
  • 1 Year
    -50.15%
    Low Price$1.27
    High Price$4.22
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
1.67
1.71
1.56
1.64
-2.96%
31,159,252
07/10/2026
1.73
1.74
1.66
1.69
+0.60%
24,184,525
07/09/2026
1.69
1.74
1.66
1.68
+0.60%
20,470,882
07/08/2026
1.58
1.69
1.57
1.67
+1.21%
25,832,190
07/07/2026
1.73
1.74
1.57
1.65
-5.17%
22,855,393
07/06/2026
1.69
1.81
1.68
1.74
+5.45%
24,159,476
07/02/2026
1.82
1.86
1.63
1.65
-6.78%
25,529,715
07/01/2026
1.78
1.85
1.71
1.77
-1.67%
29,203,143
06/30/2026
1.80
1.84
1.77
1.80
-1.64%
16,202,557
06/29/2026
2.01
2.02
1.77
1.83
-8.04%
23,048,184
06/26/2026
1.88
2.01
1.85
1.99
+3.11%
27,061,756
06/25/2026
1.99
2.01
1.82
1.93
0.00%
15,562,725
06/24/2026
2.15
2.16
1.90
1.93
-9.81%
35,707,250
06/23/2026
2.11
2.35
2.10
2.14
-4.04%
40,017,825
06/22/2026
2.28
2.39
2.20
2.23
+2.76%
41,106,812
06/18/2026
2.10
2.26
1.99
2.17
+6.90%
43,025,940
06/17/2026
2.03
2.20
2.02
2.03
-0.49%
31,032,336
06/16/2026
1.92
2.21
1.91
2.04
+5.70%
49,930,146
06/15/2026
1.86
2.02
1.84
1.93
+10.92%
30,193,787
06/12/2026
1.73
1.85
1.71
1.74
+0.58%
17,622,458
06/11/2026
1.69
1.75
1.67
1.73
+1.76%
18,407,958
06/10/2026
1.74
1.76
1.66
1.70
-3.41%
23,341,669
06/09/2026
1.79
1.87
1.67
1.76
-1.12%
29,801,249
06/08/2026
1.70
1.84
1.68
1.78
+8.54%
18,676,144
06/05/2026
1.78
1.80
1.59
1.64
-11.35%
27,048,927
06/04/2026
1.76
1.88
1.75
1.85
0.00%
21,627,082
06/03/2026
1.96
1.99
1.85
1.85
-6.57%
24,732,232
06/02/2026
2.07
2.13
1.95
1.98
-6.16%
23,432,573
06/01/2026
1.98
2.15
1.92
2.11
+4.46%
30,915,151
05/29/2026
2.00
2.05
1.92
2.02
-0.49%
20,204,486
05/28/2026
1.97
2.09
1.93
2.03
0.00%
20,639,412
05/27/2026
1.97
2.05
1.92
2.03
+2.01%
23,208,825
05/26/2026
2.01
2.08
1.95
1.99
0.00%
37,893,448
05/22/2026
1.97
2.07
1.94
1.99
+2.58%
32,729,143
05/21/2026
1.75
1.95
1.73
1.94
+10.23%
30,802,857
05/20/2026
1.75
1.83
1.71
1.76
+1.73%
16,798,108
05/19/2026
1.67
1.77
1.64
1.73
+1.76%
19,682,694
05/18/2026
1.78
1.79
1.63
1.70
-5.82%
19,798,469
05/15/2026
1.96
1.97
1.74
1.81
-15.26%
31,622,933
05/14/2026
2.02
2.22
1.89
2.13
+4.93%
49,866,701
05/14/2026
-$0.45 Earnings
05/13/2026
2.00
2.05
1.93
2.03
+3.57%
27,452,408
05/12/2026
2.08
2.08
1.84
1.96
-8.84%
32,164,522
05/11/2026
1.87
2.20
1.81
2.15
+19.44%
59,371,399
05/08/2026
1.83
1.87
1.77
1.80
-1.64%
26,516,088
05/07/2026
1.91
1.92
1.76
1.83
-5.18%
24,631,726
05/06/2026
1.84
1.94
1.79
1.93
+7.82%
35,293,918
05/05/2026
1.72
1.80
1.66
1.79
+6.55%
30,992,047
05/04/2026
1.57
1.69
1.57
1.68
+7.01%
21,789,534
05/01/2026
1.55
1.59
1.53
1.57
+3.97%
12,271,053
04/30/2026
1.47
1.55
1.46
1.51
+4.14%
23,528,476
04/29/2026
1.51
1.51
1.43
1.45
-4.61%
9,717,771
04/28/2026
1.52
1.53
1.49
1.52
-2.56%
11,711,641
04/27/2026
1.63
1.63
1.54
1.56
-3.70%
15,380,405
04/24/2026
1.61
1.63
1.57
1.62
+2.53%
11,660,752
04/23/2026
1.65
1.65
1.55
1.58
-4.82%
16,442,015
04/22/2026
1.64
1.74
1.62
1.66
+7.10%
25,803,440
04/21/2026
1.65
1.66
1.54
1.55
-5.49%
21,084,986
04/20/2026
1.54
1.64
1.53
1.64
+3.80%
20,138,834
04/17/2026
1.56
1.64
1.55
1.58
+3.95%
24,235,376
04/16/2026
1.54
1.55
1.47
1.52
-0.65%
12,561,313
04/15/2026
1.55
1.56
1.47
1.53
+1.32%
23,344,352
04/14/2026
1.48
1.57
1.48
1.51
+4.86%
27,215,239
04/13/2026
1.36
1.46
1.32
1.44
+5.11%
18,146,127
04/10/2026
1.35
1.42
1.33
1.37
+2.24%
15,633,073
04/09/2026
1.31
1.39
1.30
1.34
+0.75%
16,568,822
04/08/2026
1.41
1.44
1.32
1.33
+1.53%
20,803,775
04/07/2026
1.34
1.34
1.28
1.31
-3.68%
21,949,563
04/06/2026
1.38
1.42
1.36
1.36
-0.73%
15,203,536
04/02/2026
1.31
1.38
1.28
1.37
-0.72%
16,817,436
04/01/2026
1.35
1.41
1.33
1.38
+5.34%
15,956,203
03/31/2026
1.27
1.34
1.26
1.31
+3.56%
18,201,070
03/31/2026
-$0.77 Earnings
03/30/2026
1.34
1.35
1.25
1.27
-3.44%
11,884,669
03/27/2026
1.39
1.40
1.29
1.31
-9.03%
12,040,859
03/26/2026
1.55
1.56
1.42
1.44
-9.43%
17,497,151
03/25/2026
1.59
1.64
1.57
1.59
+2.58%
13,854,610
03/24/2026
1.57
1.59
1.51
1.55
-1.27%
20,057,795
03/23/2026
1.53
1.61
1.53
1.57
+1.29%
13,179,435
03/20/2026
1.60
1.64
1.50
1.55
-3.73%
26,872,647
03/19/2026
1.58
1.64
1.53
1.61
-0.62%
14,474,481
03/18/2026
1.65
1.67
1.60
1.62
-2.99%
18,713,903
03/17/2026
1.67
1.70
1.64
1.67
-0.60%
15,901,803
03/16/2026
1.70
1.72
1.61
1.68
+4.02%
20,702,837
03/13/2026
1.67
1.72
1.60
1.62
-0.31%
16,009,428
03/12/2026
1.62
1.65
1.58
1.62
-0.61%
12,123,179
03/11/2026
1.66
1.72
1.63
1.63
-1.81%
18,531,050
03/10/2026
1.69
1.72
1.64
1.66
-0.60%
24,377,570
03/09/2026
1.62
1.69
1.59
1.67
+3.09%
16,949,269
03/06/2026
1.68
1.70
1.59
1.62
-5.81%
21,326,124
03/05/2026
1.82
1.84
1.69
1.72
-7.53%
20,801,356
03/04/2026
1.76
1.90
1.75
1.86
+11.38%
23,999,237
03/03/2026
1.70
1.74
1.66
1.67
-5.65%
17,638,816
03/02/2026
1.62
1.79
1.62
1.77
+5.99%
21,209,523
02/27/2026
1.73
1.75
1.66
1.67
-6.18%
20,603,261
02/26/2026
1.82
1.83
1.72
1.78
-1.66%
21,467,024
02/25/2026
1.75
1.84
1.71
1.81
+7.74%
24,332,342
02/24/2026
1.64
1.76
1.63
1.68
+1.20%
18,799,636
02/23/2026
1.61
1.67
1.58
1.66
+1.22%
23,395,434
02/20/2026
1.66
1.73
1.63
1.64
-2.38%
23,898,753