BTOG
Bit Origin-A (BTOG)
NASDAQ
$4.00+$0.27 (+7.18%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $77.3M
    Market Cap
  • -97.44%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    -20.82%
    Low Price$3.53
    High Price$3.73
  • 3 Months
    -57.73%
    Low Price$3.53
    High Price$3.73
  • 1 Year
    -97.44%
    Low Price$27.66
    High Price$25.30
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.91
4.39
3.35
3.73
+2.88%
1,738,827
08/21/2026
1:5 Split
08/20/2026
3.70
4.10
3.19
3.63
-15.85%
4,113,994
08/19/2026
3.78
5.50
3.71
4.31
+10.47%
15,220,804
08/18/2026
3.90
4.01
3.86
3.90
-4.87%
29,768
08/17/2026
3.95
4.20
3.95
4.10
-0.01%
35,791
08/14/2026
4.18
4.20
4.00
4.10
-2.03%
22,571
08/13/2026
4.05
4.35
4.00
4.19
+0.16%
83,982
08/12/2026
4.30
4.36
4.12
4.18
-2.71%
19,470
08/11/2026
4.15
4.38
4.10
4.30
+2.35%
60,877
08/10/2026
4.09
4.27
3.90
4.20
+2.35%
33,401
08/07/2026
3.80
4.19
3.80
4.10
+2.53%
55,236
08/06/2026
3.97
4.00
3.77
4.00
+0.72%
46,937
08/05/2026
3.90
4.10
3.76
3.97
+0.84%
325,570
08/04/2026
3.93
3.95
3.81
3.94
-0.82%
58,509
08/03/2026
3.45
4.03
3.35
3.97
+12.40%
255,124
07/31/2026
4.50
4.68
3.10
3.53
-13.13%
7,293,516
07/30/2026
4.05
4.14
3.85
4.07
-0.23%
57,142
07/29/2026
4.13
4.35
4.02
4.08
-2.96%
53,876
07/28/2026
4.05
4.25
3.98
4.20
+4.27%
47,643
07/27/2026
4.15
4.15
4.03
4.03
-2.71%
58,659
07/24/2026
4.35
4.35
3.96
4.14
-4.77%
98,545
07/23/2026
4.44
4.57
4.16
4.35
-4.40%
103,422
07/22/2026
4.55
4.75
4.42
4.55
-3.46%
100,149
07/21/2026
4.41
4.74
4.41
4.71
+3.54%
116,764
07/20/2026
4.50
4.62
4.41
4.55
-1.67%
53,053
07/17/2026
4.40
4.63
4.00
4.63
+0.64%
97,225
07/16/2026
4.87
4.87
4.41
4.60
-3.30%
51,154
07/15/2026
4.50
5.00
4.50
4.75
+2.01%
89,955
07/14/2026
4.60
4.70
4.34
4.66
-4.05%
193,779
07/13/2026
5.00
5.18
4.78
4.86
-10.87%
294,679
07/10/2026
5.60
5.63
5.30
5.45
-5.22%
188,360
07/09/2026
5.40
5.88
5.27
5.75
+3.60%
255,759
07/08/2026
5.20
5.60
5.20
5.55
-2.63%
190,626
07/07/2026
5.15
5.78
5.10
5.70
-1.72%
411,898
07/06/2026
5.75
5.85
5.50
5.80
-9.37%
620,068
07/02/2026
6.20
6.45
5.85
6.40
+3.23%
1,968,153
07/01/2026
6.90
7.65
6.10
6.20
-0.80%
13,838,207
06/30/2026
5.85
6.78
5.65
6.25
+1.63%
11,093,904
06/29/2026
8.90
8.90
5.70
6.15
-24.54%
21,189,712
06/26/2026
8.46
8.65
8.15
8.15
-2.98%
35,659
06/25/2026
8.95
9.05
8.25
8.40
-5.08%
66,724
06/24/2026
9.35
9.80
8.85
8.85
-6.84%
64,235
06/23/2026
9.35
9.90
9.10
9.50
-3.06%
55,463
06/22/2026
9.50
10.25
9.50
9.80
+3.16%
81,193
06/18/2026
9.65
9.90
9.36
9.50
0.00%
66,782
06/17/2026
10.15
10.40
9.45
9.50
-8.21%
60,382
06/16/2026
10.65
10.70
10.06
10.35
-2.82%
88,526
06/15/2026
9.85
11.00
9.85
10.65
+5.45%
110,083
06/12/2026
9.20
10.43
9.20
10.10
+8.02%
258,345
06/11/2026
8.65
9.40
8.45
9.35
+5.06%
78,536
06/10/2026
8.25
9.05
8.25
8.90
+5.33%
106,356
06/09/2026
9.15
9.95
8.30
8.45
-0.59%
1,822,338
06/08/2026
8.20
8.70
7.85
8.50
+4.29%
124,016
06/05/2026
8.85
8.85
8.00
8.15
-10.44%
230,340
06/04/2026
8.80
9.45
8.55
9.10
+4.60%
52,140
06/03/2026
9.00
9.15
8.45
8.70
-4.40%
26,282
06/02/2026
8.53
9.50
8.50
9.10
+6.43%
121,323
06/01/2026
8.70
8.74
8.15
8.55
-3.39%
69,743
05/29/2026
9.00
9.28
8.65
8.85
+4.12%
232,190
05/28/2026
8.50
8.65
8.25
8.50
+0.59%
391,203
05/27/2026
8.45
8.60
8.35
8.45
-1.17%
28,886
05/26/2026
8.65
8.70
8.45
8.55
0.00%
40,282
05/22/2026
9.25
9.37
8.40
8.55
-3.12%
80,468
05/21/2026
8.55
9.00
8.50
8.83
+3.82%
27,831
05/20/2026
8.15
8.90
8.15
8.50
+3.03%
46,836
05/19/2026
8.30
8.35
7.95
8.25
0.00%
55,951
05/18/2026
8.85
8.85
8.00
8.25
-8.84%
85,453
05/15/2026
9.45
9.45
8.75
9.05
-3.72%
48,066
05/14/2026
8.70
9.65
8.30
9.40
+9.94%
258,746
05/13/2026
8.55
8.80
8.40
8.55
-1.16%
34,802
05/12/2026
8.95
8.95
8.20
8.65
-4.95%
89,040
05/11/2026
9.50
9.50
8.80
9.10
-5.21%
61,912
05/08/2026
10.30
10.30
9.10
9.60
-5.88%
130,795
05/07/2026
10.45
10.52
10.15
10.20
-3.77%
32,458
05/06/2026
10.70
11.00
10.20
10.60
-2.30%
52,246
05/05/2026
10.95
11.10
10.69
10.85
-2.69%
42,603
05/04/2026
10.85
11.45
10.65
11.15
+0.45%
78,428
05/01/2026
10.60
11.15
10.15
11.10
+2.78%
60,988
04/30/2026
10.20
10.85
9.90
10.80
-0.46%
52,174
04/29/2026
10.25
10.90
10.06
10.85
+3.33%
104,522
04/28/2026
9.80
10.50
9.80
10.50
+5.00%
103,535
04/27/2026
9.95
10.35
9.65
10.00
-0.50%
97,710
04/24/2026
9.85
10.35
9.45
10.05
0.00%
125,414
04/23/2026
10.30
10.40
8.75
10.05
-5.63%
408,238
04/22/2026
10.60
11.50
10.35
10.65
+1.43%
309,269
04/21/2026
10.60
11.25
10.50
10.50
-2.33%
171,716
04/20/2026
11.10
11.65
10.70
10.75
-9.66%
336,250
04/17/2026
12.85
12.90
11.10
11.90
-8.46%
780,371
04/16/2026
19.35
26.75
11.15
13.00
-5.97%
30,224,756
04/15/2026
15.30
15.53
13.10
13.83
-9.64%
65,163
04/14/2026
14.90
15.50
14.20
15.30
+5.88%
49,945
04/13/2026
12.95
15.10
12.95
14.45
+14.23%
67,654
04/10/2026
12.58
12.94
12.10
12.65
+4.55%
68,561
04/09/2026
12.25
12.60
11.80
12.10
+1.26%
10,470
04/08/2026
12.45
12.90
11.65
11.95
+2.14%
24,903
04/07/2026
11.60
11.95
11.50
11.70
-0.85%
12,162
04/06/2026
11.70
12.95
11.60
11.80
+3.51%
23,388
04/02/2026
10.80
11.60
10.80
11.40
+1.79%
6,839
04/01/2026
11.25
11.95
11.05
11.20
0.00%
13,341