BTCS
BTCS (BTCS)
NASDAQ
$1.46-$0.02 (-1.69%)
Price as of Oct 02, 2026 5:01 PM EDT
  • $77.7M
    Market Cap
  • -72.02%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +17.46%
    Low Price$1.25
    High Price$1.65
  • 3 Months
    +32.14%
    Low Price$0.98
    High Price$1.65
  • 1 Year
    -72.02%
    Low Price$0.98
    High Price$5.96
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.46
1.52
1.45
1.48
+0.68%
1,693,906
09/30/2026
1.56
1.59
1.47
1.47
-3.92%
1,462,875
09/29/2026
1.59
1.61
1.51
1.53
-1.29%
1,117,836
09/28/2026
1.53
1.61
1.48
1.55
+1.31%
1,387,010
09/25/2026
1.64
1.64
1.51
1.53
-6.13%
1,740,405
09/24/2026
1.52
1.63
1.51
1.63
+4.15%
1,975,615
09/23/2026
1.61
1.63
1.55
1.57
-5.15%
1,422,806
09/22/2026
1.61
1.68
1.58
1.65
+0.92%
1,948,537
09/21/2026
1.68
1.70
1.60
1.64
+2.19%
3,412,111
09/18/2026
1.42
1.63
1.41
1.60
+15.11%
3,885,649
09/17/2026
1.29
1.43
1.27
1.39
+11.20%
1,958,332
09/16/2026
1.28
1.30
1.22
1.25
-2.34%
1,193,771
09/15/2026
1.33
1.36
1.26
1.28
-5.88%
1,375,399
09/14/2026
1.30
1.41
1.28
1.36
+3.03%
1,936,800
09/11/2026
1.34
1.44
1.31
1.32
0.00%
2,483,482
09/10/2026
1.30
1.35
1.29
1.32
-1.49%
1,658,330
09/09/2026
1.43
1.46
1.32
1.34
-4.96%
1,669,927
09/08/2026
1.40
1.46
1.36
1.41
-2.08%
1,761,379
09/04/2026
1.42
1.45
1.40
1.44
-4.00%
2,011,988
09/03/2026
1.30
1.52
1.29
1.50
+20.00%
3,525,063
09/02/2026
1.24
1.26
1.18
1.25
-0.79%
2,068,364
09/01/2026
1.32
1.34
1.26
1.26
-7.35%
1,872,546
08/31/2026
1.36
1.38
1.31
1.36
+0.74%
1,198,136
08/28/2026
1.59
1.61
1.34
1.35
-15.09%
3,143,487
08/27/2026
1.48
1.65
1.47
1.59
+9.66%
3,385,424
08/26/2026
1.46
1.48
1.42
1.45
-3.33%
1,895,684
08/25/2026
1.44
1.50
1.42
1.50
+2.04%
2,443,601
08/24/2026
1.40
1.50
1.36
1.47
+8.89%
5,304,098
08/21/2026
1.37
1.45
1.32
1.35
+3.05%
6,572,221
08/20/2026
1.31
1.36
1.22
1.31
+3.97%
8,133,307
08/19/2026
1.09
1.28
1.07
1.26
+16.67%
6,835,729
08/19/2026
-$0.70 Earnings
08/18/2026
1.10
1.13
1.08
1.08
-3.57%
695,356
08/17/2026
1.13
1.16
1.09
1.12
0.00%
690,499
08/14/2026
1.09
1.13
1.06
1.12
+4.67%
1,266,655
08/13/2026
1.10
1.16
1.07
1.07
-1.83%
706,644
08/12/2026
1.11
1.14
1.07
1.09
-0.91%
466,637
08/11/2026
1.12
1.15
1.10
1.10
-2.65%
1,020,157
08/10/2026
1.11
1.14
1.10
1.13
+1.80%
471,173
08/07/2026
1.08
1.16
1.08
1.11
+4.23%
949,125
08/06/2026
1.07
1.10
1.05
1.07
-3.18%
404,457
08/05/2026
1.08
1.12
1.05
1.10
+2.80%
735,633
08/04/2026
1.05
1.09
1.03
1.07
+1.90%
1,045,464
08/03/2026
1.03
1.06
1.01
1.05
+1.94%
499,764
07/31/2026
1.04
1.05
0.98
1.03
-1.90%
417,768
07/30/2026
1.02
1.05
1.01
1.05
+6.06%
496,863
07/29/2026
1.06
1.06
0.98
0.99
-4.81%
537,028
07/28/2026
1.03
1.06
0.99
1.04
-1.89%
314,679
07/27/2026
1.00
1.09
1.00
1.06
+7.04%
656,488
07/24/2026
1.01
1.02
0.97
0.99
-1.95%
461,655
07/23/2026
1.03
1.06
1.00
1.01
-3.81%
541,939
07/22/2026
1.07
1.09
1.04
1.05
-1.87%
426,503
07/21/2026
1.00
1.08
1.00
1.07
+9.13%
549,464
07/20/2026
0.99
1.02
0.96
0.98
-0.89%
593,899
07/17/2026
0.97
1.01
0.96
0.99
+0.11%
352,612
07/16/2026
1.01
1.02
0.97
0.99
-3.59%
702,322
07/15/2026
1.02
1.06
0.99
1.03
+1.49%
1,214,972
07/14/2026
1.03
1.06
1.00
1.01
+1.31%
842,920
07/13/2026
1.03
1.04
0.99
1.00
-5.06%
1,046,259
07/10/2026
1.07
1.11
1.03
1.05
-0.94%
1,246,414
07/09/2026
1.08
1.10
1.05
1.06
-1.85%
386,178
07/08/2026
1.07
1.09
1.03
1.08
-1.82%
386,209
07/07/2026
1.15
1.16
1.08
1.10
-4.35%
539,967
07/06/2026
1.12
1.20
1.12
1.15
+2.68%
808,592
07/02/2026
1.15
1.22
1.12
1.12
0.00%
607,121
07/01/2026
1.10
1.20
1.10
1.12
+0.90%
845,995
06/30/2026
1.07
1.12
1.04
1.11
+1.83%
359,270
06/29/2026
1.10
1.14
1.07
1.09
+2.83%
517,560
06/26/2026
1.00
1.07
0.99
1.06
+4.95%
542,238
06/25/2026
1.05
1.05
0.98
1.01
0.00%
745,946
06/24/2026
1.08
1.10
1.01
1.01
-5.61%
875,877
06/23/2026
1.07
1.17
1.07
1.07
-3.60%
688,006
06/22/2026
1.12
1.23
1.11
1.11
+0.91%
996,731
06/18/2026
1.18
1.20
1.06
1.10
-5.98%
6,626,356
06/17/2026
1.19
1.25
1.17
1.17
-1.68%
490,289
06/16/2026
1.21
1.33
1.18
1.19
-0.83%
1,631,397
06/15/2026
1.27
1.34
1.18
1.20
+6.19%
2,137,952
06/12/2026
1.18
1.19
1.12
1.13
-4.24%
643,301
06/11/2026
1.16
1.18
1.07
1.18
+1.72%
1,216,680
06/10/2026
1.22
1.26
1.15
1.16
-6.45%
1,132,568
06/09/2026
1.37
1.41
1.22
1.24
-8.15%
906,833
06/08/2026
1.37
1.40
1.35
1.35
+3.85%
461,803
06/05/2026
1.40
1.40
1.28
1.30
-8.45%
859,414
06/04/2026
1.34
1.45
1.33
1.42
+4.41%
632,633
06/03/2026
1.45
1.46
1.34
1.36
-6.21%
728,470
06/02/2026
1.54
1.57
1.45
1.45
-8.23%
858,600
06/01/2026
1.57
1.62
1.52
1.58
+0.64%
469,855
05/29/2026
1.55
1.60
1.50
1.57
+0.64%
456,181
05/28/2026
1.52
1.60
1.49
1.56
+0.65%
683,967
05/27/2026
1.60
1.64
1.55
1.55
-3.73%
464,128
05/26/2026
1.69
1.72
1.59
1.61
-2.42%
774,820
05/22/2026
1.75
1.78
1.65
1.65
-3.51%
504,797
05/21/2026
1.69
1.75
1.68
1.71
+1.18%
429,369
05/20/2026
1.67
1.76
1.65
1.69
+2.42%
477,110
05/19/2026
1.71
1.75
1.65
1.65
-5.71%
755,685
05/18/2026
1.83
1.84
1.73
1.75
-4.37%
845,826
05/15/2026
1.95
1.96
1.83
1.83
-13.68%
1,314,064
05/15/2026
-$1.43 Earnings
05/14/2026
2.06
2.20
2.01
2.12
+2.91%
670,381
05/13/2026
2.03
2.10
1.98
2.06
+0.49%
532,590