NASDAQ : BTBT
Bit Digital, Inc. — Price history
Financials · Capital Markets · United States
Last price 0.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 288.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bit Digital, Inc. (BTBT) closed at 0.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8696 | 0.88 | 0.8 | 0.8 | 48,007,590 | -14.27% |
| 2026-10-29 | 0.93 | 0.962 | 0.9018 | 0.9332 | 15,810,928 | -3.32% |
| 2026-10-28 | 0.9423 | 0.967 | 0.89 | 0.9652 | 26,825,587 | +5.47% |
| 2026-10-27 | 0.864 | 0.9261 | 0.8408 | 0.9151 | 30,845,945 | +9.08% |
| 2026-10-26 | 0.8328 | 0.8666 | 0.8051 | 0.8389 | 19,470,908 | -0.70% |
| 2026-10-23 | 0.9 | 0.9369 | 0.8448 | 0.8448 | 20,777,046 | -6.85% |
| 2026-10-22 | 0.9077 | 0.94 | 0.8857 | 0.9069 | 14,605,890 | -3.73% |
| 2026-10-21 | 0.94 | 0.9658 | 0.9 | 0.942 | 17,547,459 | +4.67% |
| 2026-10-20 | 0.9 | 0.9762 | 0.855 | 0.9 | 28,158,870 | -0.56% |
| 2026-10-19 | 1.005 | 1.01 | 0.905 | 0.9051 | 39,066,101 | -5.70% |
| 2026-10-16 | 1.06 | 1.07 | 0.93 | 0.9598 | 46,806,635 | -11.13% |
| 2026-10-15 | 1.05 | 1.1 | 1 | 1.08 | 17,760,477 | +0.47% |
| 2026-10-14 | 1.188 | 1.19 | 1.06 | 1.075 | 19,763,303 | -11.16% |
| 2026-10-13 | 1.22 | 1.26 | 1.18 | 1.21 | 18,520,264 | -2.42% |
| 2026-10-12 | 1.26 | 1.27 | 1.23 | 1.24 | 22,368,285 | -3.88% |
| 2026-10-09 | 1.395 | 1.4 | 1.28 | 1.29 | 9,594,362 | -5.15% |
| 2026-10-08 | 1.45 | 1.45 | 1.311 | 1.36 | 16,821,546 | -6.85% |
| 2026-10-07 | 1.451 | 1.48 | 1.44 | 1.46 | 14,048,326 | -3.95% |
| 2026-10-06 | 1.56 | 1.605 | 1.51 | 1.52 | 21,405,805 | -1.30% |
| 2026-10-05 | 1.65 | 1.66 | 1.51 | 1.54 | 18,970,319 | -5.52% |
| 2026-10-02 | 1.695 | 1.755 | 1.6 | 1.63 | 20,349,796 | +0.62% |
| 2026-10-01 | 1.65 | 1.67 | 1.58 | 1.62 | 14,955,692 | -0.61% |
| 2026-09-30 | 1.72 | 1.73 | 1.63 | 1.63 | 18,024,915 | -1.21% |
| 2026-09-29 | 1.72 | 1.75 | 1.65 | 1.65 | 18,387,349 | -1.79% |
| 2026-09-28 | 1.735 | 1.795 | 1.68 | 1.68 | 18,306,832 | -4.55% |
| 2026-09-25 | 1.8 | 1.82 | 1.68 | 1.76 | 17,696,263 | -1.68% |
| 2026-09-24 | 1.72 | 1.8 | 1.72 | 1.79 | 25,924,258 | +1.13% |
| 2026-09-23 | 1.845 | 1.868 | 1.76 | 1.77 | 24,783,519 | -4.84% |
| 2026-09-22 | 1.795 | 1.86 | 1.785 | 1.86 | 23,725,179 | +2.20% |
| 2026-09-21 | 1.825 | 1.88 | 1.75 | 1.82 | 52,691,403 | +5.20% |
| 2026-09-18 | 1.565 | 1.74 | 1.56 | 1.73 | 36,944,545 | +13.07% |
| 2026-09-17 | 1.5 | 1.55 | 1.47 | 1.53 | 26,777,757 | +6.99% |
| 2026-09-16 | 1.475 | 1.5 | 1.41 | 1.43 | 16,212,948 | -2.05% |
| 2026-09-15 | 1.52 | 1.525 | 1.45 | 1.46 | 27,845,852 | -3.95% |
| 2026-09-14 | 1.51 | 1.58 | 1.48 | 1.52 | 25,294,749 | -4.40% |
| 2026-09-11 | 1.59 | 1.7 | 1.57 | 1.59 | 29,573,354 | +1.92% |
| 2026-09-10 | 1.6 | 1.64 | 1.55 | 1.56 | 24,029,988 | -6.02% |
| 2026-09-09 | 1.73 | 1.74 | 1.61 | 1.66 | 25,570,914 | -2.35% |
| 2026-09-08 | 1.635 | 1.76 | 1.62 | 1.7 | 46,446,755 | +3.66% |
| 2026-09-04 | 1.595 | 1.66 | 1.56 | 1.64 | 38,604,272 | +0.61% |
| 2026-09-03 | 1.41 | 1.64 | 1.4 | 1.63 | 47,142,568 | +17.27% |
| 2026-09-02 | 1.34 | 1.41 | 1.311 | 1.39 | 21,973,219 | +3.73% |
| 2026-09-01 | 1.38 | 1.39 | 1.34 | 1.34 | 14,169,716 | -6.29% |
| 2026-08-31 | 1.42 | 1.45 | 1.38 | 1.43 | 14,990,815 | +0.00% |
| 2026-08-28 | 1.58 | 1.58 | 1.42 | 1.43 | 23,153,569 | -10.06% |
| 2026-08-27 | 1.59 | 1.665 | 1.56 | 1.59 | 41,299,735 | +1.92% |
| 2026-08-26 | 1.53 | 1.57 | 1.48 | 1.56 | 27,100,374 | -1.27% |
| 2026-08-25 | 1.51 | 1.61 | 1.5 | 1.58 | 38,931,722 | +4.64% |
| 2026-08-24 | 1.55 | 1.64 | 1.5 | 1.51 | 48,752,712 | -1.31% |
| 2026-08-21 | 1.66 | 1.735 | 1.47 | 1.53 | 59,543,276 | -4.08% |
| 2026-08-20 | 1.455 | 1.665 | 1.45 | 1.595 | 50,920,557 | +13.93% |
| 2026-08-19 | 1.42 | 1.43 | 1.21 | 1.4 | 53,128,690 | -3.45% |
| 2026-08-18 | 1.54 | 1.59 | 1.44 | 1.45 | 25,411,228 | -9.38% |
| 2026-08-17 | 1.52 | 1.61 | 1.52 | 1.6 | 30,471,904 | +1.91% |
| 2026-08-14 | 1.5 | 1.57 | 1.48 | 1.57 | 22,303,801 | +5.37% |
| 2026-08-13 | 1.46 | 1.65 | 1.45 | 1.49 | 36,835,278 | +2.05% |
| 2026-08-12 | 1.45 | 1.509 | 1.42 | 1.46 | 27,379,875 | +8.15% |
| 2026-08-11 | 1.33 | 1.36 | 1.3 | 1.35 | 9,969,327 | +3.85% |
| 2026-08-10 | 1.38 | 1.38 | 1.3 | 1.3 | 17,112,529 | -5.80% |
| 2026-08-07 | 1.4 | 1.41 | 1.34 | 1.38 | 14,298,318 | +1.10% |
| 2026-08-06 | 1.36 | 1.41 | 1.34 | 1.365 | 17,283,939 | -1.09% |
| 2026-08-05 | 1.4 | 1.42 | 1.36 | 1.38 | 21,293,886 | -2.13% |
| 2026-08-04 | 1.375 | 1.42 | 1.35 | 1.41 | 25,343,176 | +2.17% |
| 2026-08-03 | 1.3 | 1.4 | 1.25 | 1.38 | 28,184,824 | +5.34% |
| 2026-07-31 | 1.41 | 1.46 | 1.3 | 1.31 | 25,043,802 | -7.75% |
| 2026-07-30 | 1.24 | 1.43 | 1.24 | 1.42 | 26,084,535 | +17.36% |
| 2026-07-29 | 1.28 | 1.3 | 1.18 | 1.21 | 34,890,920 | -6.92% |
| 2026-07-28 | 1.33 | 1.34 | 1.25 | 1.3 | 21,410,019 | -3.70% |
| 2026-07-27 | 1.41 | 1.415 | 1.29 | 1.35 | 23,299,947 | -1.46% |
| 2026-07-24 | 1.5 | 1.5 | 1.36 | 1.37 | 20,217,031 | -8.67% |
| 2026-07-23 | 1.53 | 1.61 | 1.48 | 1.5 | 27,259,424 | -3.85% |
| 2026-07-22 | 1.535 | 1.62 | 1.53 | 1.56 | 22,391,911 | -1.27% |
| 2026-07-21 | 1.567 | 1.61 | 1.55 | 1.58 | 20,431,439 | +2.60% |
| 2026-07-20 | 1.44 | 1.58 | 1.435 | 1.54 | 29,201,876 | +10.00% |
| 2026-07-17 | 1.435 | 1.44 | 1.37 | 1.4 | 25,347,609 | -4.76% |
| 2026-07-16 | 1.54 | 1.56 | 1.46 | 1.47 | 27,489,083 | -6.96% |
| 2026-07-15 | 1.66 | 1.69 | 1.52 | 1.58 | 31,429,213 | -4.24% |
| 2026-07-14 | 1.735 | 1.76 | 1.62 | 1.65 | 25,796,195 | +0.61% |
| 2026-07-13 | 1.665 | 1.71 | 1.56 | 1.64 | 31,159,252 | -2.96% |
| 2026-07-10 | 1.73 | 1.74 | 1.66 | 1.69 | 24,184,569 | +0.60% |
| 2026-07-09 | 1.69 | 1.74 | 1.66 | 1.68 | 20,470,902 | +0.60% |
| 2026-07-08 | 1.58 | 1.69 | 1.57 | 1.67 | 25,832,190 | +1.21% |
| 2026-07-07 | 1.73 | 1.74 | 1.565 | 1.65 | 22,855,393 | -5.17% |
| 2026-07-06 | 1.69 | 1.81 | 1.675 | 1.74 | 24,159,476 | +5.45% |
| 2026-07-02 | 1.82 | 1.86 | 1.63 | 1.65 | 25,530,740 | -6.78% |
| 2026-07-01 | 1.78 | 1.85 | 1.71 | 1.77 | 29,203,244 | -1.67% |
| 2026-06-30 | 1.8 | 1.835 | 1.77 | 1.8 | 16,202,760 | -1.64% |
| 2026-06-29 | 2.01 | 2.02 | 1.77 | 1.83 | 23,048,184 | -8.04% |
| 2026-06-26 | 1.88 | 2.01 | 1.85 | 1.99 | 27,064,238 | +3.11% |
| 2026-06-25 | 1.99 | 2.01 | 1.82 | 1.93 | 15,562,725 | +0.00% |
| 2026-06-24 | 2.145 | 2.155 | 1.9 | 1.93 | 35,707,250 | -9.81% |
| 2026-06-23 | 2.105 | 2.345 | 2.1 | 2.14 | 40,017,825 | -4.04% |
| 2026-06-22 | 2.28 | 2.39 | 2.2 | 2.23 | 41,106,812 | +2.76% |
| 2026-06-18 | 2.095 | 2.26 | 1.99 | 2.17 | 43,025,940 | +6.90% |
| 2026-06-17 | 2.025 | 2.2 | 2.02 | 2.03 | 31,032,636 | -0.49% |
| 2026-06-16 | 1.92 | 2.21 | 1.91 | 2.04 | 49,930,561 | +5.70% |
| 2026-06-15 | 1.855 | 2.015 | 1.84 | 1.93 | 30,193,822 | +10.92% |
| 2026-06-12 | 1.73 | 1.85 | 1.71 | 1.74 | 17,622,458 | +0.58% |
| 2026-06-11 | 1.69 | 1.75 | 1.67 | 1.73 | 18,407,958 | +1.76% |
| 2026-06-10 | 1.74 | 1.76 | 1.66 | 1.7 | 23,341,669 | -3.41% |
| 2026-06-09 | 1.785 | 1.87 | 1.67 | 1.76 | 29,801,249 | -1.12% |
| 2026-06-08 | 1.7 | 1.84 | 1.68 | 1.78 | 18,676,144 | +8.54% |
| 2026-06-05 | 1.78 | 1.8 | 1.59 | 1.64 | 27,048,981 | -11.35% |
| 2026-06-04 | 1.76 | 1.88 | 1.745 | 1.85 | 21,627,185 | +0.00% |
| 2026-06-03 | 1.96 | 1.99 | 1.85 | 1.85 | 24,209,988 | -6.57% |
| 2026-06-02 | 2.07 | 2.13 | 1.95 | 1.98 | 23,434,686 | -6.16% |
| 2026-06-01 | 1.98 | 2.15 | 1.92 | 2.11 | 30,915,151 | +4.46% |
| 2026-05-29 | 2 | 2.05 | 1.92 | 2.02 | 20,204,499 | -0.49% |
| 2026-05-28 | 1.97 | 2.09 | 1.93 | 2.03 | 20,639,511 | +0.00% |
| 2026-05-27 | 1.97 | 2.045 | 1.92 | 2.03 | 23,209,480 | +2.01% |
| 2026-05-26 | 2.01 | 2.08 | 1.95 | 1.99 | 37,893,476 | +0.00% |
| 2026-05-22 | 1.97 | 2.07 | 1.94 | 1.99 | 32,729,143 | +2.58% |
| 2026-05-21 | 1.75 | 1.95 | 1.73 | 1.94 | 30,821,312 | +10.23% |
| 2026-05-20 | 1.75 | 1.83 | 1.71 | 1.76 | 16,798,108 | +1.73% |
| 2026-05-19 | 1.665 | 1.77 | 1.64 | 1.73 | 19,682,694 | +1.76% |
| 2026-05-18 | 1.78 | 1.79 | 1.63 | 1.7 | 19,798,494 | -5.82% |
| 2026-05-15 | 1.96 | 1.97 | 1.74 | 1.805 | 31,622,933 | -15.26% |
| 2026-05-14 | 2.015 | 2.22 | 1.89 | 2.13 | 49,866,701 | +4.93% |
| 2026-05-13 | 2 | 2.05 | 1.93 | 2.03 | 27,452,408 | +3.57% |
| 2026-05-12 | 2.08 | 2.08 | 1.84 | 1.96 | 32,164,521 | -8.84% |