BTBT
Bit Digital (BTBT)
NASDAQ
$0.80+$0.07 (+9.07%)
Price as of Nov 11, 2026 7:30 PM EST
  • $236.5M
    Market Cap
  • -75.23%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -43.36%
    Low Price$0.71
    High Price$1.24
  • 3 Months
    -43.79%
    Low Price$0.71
    High Price$1.86
  • 1 Year
    -75.23%
    Low Price$0.71
    High Price$2.95
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
0.78
0.80
0.72
0.73
-7.38%
17,796,579
11/09/2026
0.73
0.79
0.72
0.79
+7.54%
11,942,724
11/06/2026
0.73
0.76
0.71
0.73
+3.91%
26,634,120
11/05/2026
0.81
0.82
0.69
0.71
-15.38%
37,112,472
11/04/2026
0.85
0.88
0.81
0.83
-1.49%
30,177,240
11/03/2026
0.75
0.86
0.75
0.85
+15.13%
28,299,542
11/02/2026
0.84
0.84
0.73
0.74
-8.05%
49,494,335
10/30/2026
0.87
0.88
0.80
0.80
-14.27%
48,007,590
10/29/2026
0.93
0.96
0.90
0.93
-3.32%
15,810,928
10/28/2026
0.94
0.97
0.89
0.97
+5.47%
26,825,587
10/27/2026
0.86
0.93
0.84
0.92
+9.08%
30,845,945
10/26/2026
0.83
0.87
0.81
0.84
-0.70%
19,470,908
10/23/2026
0.90
0.94
0.84
0.84
-6.85%
20,506,373
10/22/2026
0.91
0.94
0.89
0.91
-3.73%
14,605,490
10/21/2026
0.94
0.97
0.90
0.94
+4.67%
17,547,459
10/20/2026
0.90
0.98
0.86
0.90
-0.56%
28,158,870
10/19/2026
1.01
1.01
0.91
0.91
-5.70%
39,059,501
10/16/2026
1.06
1.07
0.93
0.96
-11.13%
46,806,635
10/15/2026
1.05
1.10
1.00
1.08
+0.47%
17,760,477
10/14/2026
1.19
1.19
1.06
1.08
-11.16%
19,761,753
10/13/2026
1.22
1.26
1.18
1.21
-2.42%
18,520,264
10/12/2026
1.26
1.27
1.23
1.24
-3.88%
22,368,285
10/09/2026
1.40
1.40
1.28
1.29
-5.15%
9,594,362
10/08/2026
1.45
1.45
1.31
1.36
-6.85%
16,821,540
10/07/2026
1.45
1.48
1.44
1.46
-3.95%
14,048,326
10/06/2026
1.56
1.61
1.51
1.52
-1.30%
21,405,805
10/05/2026
1.65
1.66
1.51
1.54
-5.52%
18,970,319
10/02/2026
1.70
1.76
1.60
1.63
+0.62%
20,340,327
10/01/2026
1.65
1.67
1.58
1.62
-0.61%
14,955,692
09/30/2026
1.72
1.73
1.63
1.63
-1.21%
18,024,915
09/29/2026
1.72
1.75
1.65
1.65
-1.79%
18,387,349
09/28/2026
1.74
1.80
1.68
1.68
-4.55%
18,306,832
09/25/2026
1.80
1.82
1.68
1.76
-1.68%
17,696,263
09/24/2026
1.72
1.80
1.72
1.79
+1.13%
25,924,258
09/23/2026
1.85
1.87
1.76
1.77
-4.84%
24,783,519
09/22/2026
1.80
1.86
1.79
1.86
+2.20%
23,725,179
09/21/2026
1.83
1.88
1.75
1.82
+5.20%
52,691,403
09/18/2026
1.57
1.74
1.56
1.73
+13.07%
36,944,545
09/17/2026
1.50
1.55
1.47
1.53
+6.99%
26,777,757
09/16/2026
1.48
1.50
1.41
1.43
-2.05%
16,212,948
09/15/2026
1.52
1.53
1.45
1.46
-3.95%
27,845,852
09/14/2026
1.51
1.58
1.48
1.52
-4.40%
25,294,749
09/11/2026
1.59
1.70
1.57
1.59
+1.92%
29,573,354
09/10/2026
1.60
1.64
1.55
1.56
-6.02%
24,029,988
09/09/2026
1.73
1.74
1.61
1.66
-2.35%
25,570,914
09/08/2026
1.64
1.76
1.62
1.70
+3.66%
46,446,680
09/04/2026
1.60
1.66
1.56
1.64
+0.61%
38,604,272
09/03/2026
1.41
1.64
1.40
1.63
+17.27%
47,142,568
09/02/2026
1.34
1.41
1.31
1.39
+3.73%
21,973,219
09/01/2026
1.38
1.39
1.34
1.34
-6.29%
14,169,716
08/31/2026
1.42
1.45
1.38
1.43
0.00%
14,990,815
08/28/2026
1.58
1.58
1.42
1.43
-10.06%
23,153,569
08/27/2026
1.59
1.67
1.56
1.59
+1.92%
41,299,735
08/26/2026
1.53
1.57
1.48
1.56
-1.27%
27,100,374
08/25/2026
1.51
1.61
1.50
1.58
+4.64%
38,931,722
08/24/2026
1.55
1.64
1.50
1.51
-1.31%
48,752,712
08/21/2026
1.66
1.74
1.47
1.53
-4.08%
59,543,276
08/20/2026
1.46
1.67
1.45
1.60
+13.93%
50,920,557
08/19/2026
1.42
1.43
1.21
1.40
-3.45%
53,128,690
08/18/2026
1.54
1.59
1.44
1.45
-9.37%
25,411,228
08/17/2026
1.52
1.61
1.52
1.60
+1.91%
30,471,905
08/14/2026
1.50
1.57
1.48
1.57
+5.37%
22,303,801
08/13/2026
1.46
1.65
1.45
1.49
+2.05%
36,835,278
08/13/2026
-$0.06 Earnings
08/12/2026
1.45
1.51
1.42
1.46
+8.15%
27,379,875
08/11/2026
1.33
1.36
1.30
1.35
+3.85%
9,969,207
08/10/2026
1.38
1.38
1.30
1.30
-5.80%
17,112,529
08/07/2026
1.40
1.41
1.34
1.38
+1.10%
14,298,115
08/06/2026
1.36
1.41
1.34
1.37
-1.09%
17,283,939
08/05/2026
1.40
1.42
1.36
1.38
-2.13%
21,293,886
08/04/2026
1.38
1.42
1.35
1.41
+2.17%
25,343,176
08/03/2026
1.30
1.40
1.25
1.38
+5.34%
28,184,824
07/31/2026
1.41
1.46
1.30
1.31
-7.75%
25,043,802
07/30/2026
1.24
1.43
1.24
1.42
+17.36%
26,084,535
07/29/2026
1.28
1.30
1.18
1.21
-6.92%
34,885,820
07/28/2026
1.33
1.34
1.25
1.30
-3.70%
21,409,919
07/27/2026
1.41
1.42
1.29
1.35
-1.46%
23,299,946
07/24/2026
1.50
1.50
1.36
1.37
-8.67%
20,217,031
07/23/2026
1.53
1.61
1.48
1.50
-3.85%
27,259,424
07/22/2026
1.54
1.62
1.53
1.56
-1.27%
22,391,911
07/21/2026
1.57
1.61
1.55
1.58
+2.60%
20,431,381
07/20/2026
1.44
1.58
1.44
1.54
+10.00%
29,201,876
07/17/2026
1.44
1.44
1.37
1.40
-4.76%
25,347,566
07/16/2026
1.54
1.56
1.46
1.47
-6.96%
27,489,058
07/15/2026
1.66
1.69
1.52
1.58
-4.24%
31,429,213
07/14/2026
1.74
1.76
1.62
1.65
+0.61%
25,484,974
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