Bit Digital, Inc. - Ordinary Share (BTBT)

1.2900
-0.0700 (-5.15%)
NASDAQ · Last Trade: Oct 12th, 12:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bit Digital, Inc. - Ordinary Share (BTBT)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/20261.401.401.281.299,594,3791.29
10/08/20261.451.451.311.3616,818,2051.36
10/07/20261.451.481.441.4614,039,5831.46
10/06/20261.561.601.511.5221,396,3901.52
10/05/20261.651.661.511.5418,956,6111.54
10/02/20261.701.751.601.6320,349,8081.63
10/01/20261.651.671.581.6214,950,3151.62
9/30/20261.721.731.631.6318,014,9991.63
9/29/20261.721.751.651.6518,363,1611.65
9/28/20261.741.791.681.6818,294,4021.68
9/25/20261.801.821.681.7617,696,2781.76
9/24/20261.721.801.721.7925,913,7681.79
9/23/20261.841.871.761.7724,779,6841.77
9/22/20261.791.861.781.8623,722,5261.86
9/21/20261.821.881.751.8252,682,3701.82
9/18/20261.571.741.561.7336,944,6141.73
9/17/20261.501.551.471.5326,775,5901.53
9/16/20261.481.501.411.4316,142,4171.43
9/15/20261.521.521.451.4627,844,5021.46
9/14/20261.511.581.481.5225,291,8351.52
9/11/20261.591.701.571.5929,573,3881.59
9/10/20261.601.641.551.5624,027,6031.56
9/09/20261.731.741.611.6625,507,6141.66
9/08/20261.631.761.621.7046,439,4111.70
9/04/20261.601.661.561.6438,604,3361.64
9/03/20261.411.641.401.6347,110,5661.63
9/02/20261.341.411.311.3921,965,1521.39
9/01/20261.381.391.341.3414,145,5111.34
8/31/20261.421.451.381.4314,980,1251.43
8/28/20261.581.581.421.4323,153,9901.43
8/27/20261.591.671.561.5941,294,6841.59
8/26/20261.531.571.481.5626,957,4811.56
8/25/20261.511.611.501.5838,922,7401.58
8/24/20261.551.641.501.5148,690,4141.51
8/21/20261.661.741.471.5359,543,3071.53
8/20/20261.461.671.451.5950,711,5311.59
8/19/20261.421.431.211.4053,023,6911.40
8/18/20261.541.591.441.4525,321,8241.45
8/17/20261.521.611.521.6030,460,8691.60
8/14/20261.501.571.481.5722,303,8241.57
8/13/20261.461.651.451.4936,753,6511.49
8/12/20261.451.511.421.4627,302,6921.46
8/11/20261.331.361.301.359,967,8881.35
8/10/20261.381.381.301.3017,109,5431.30
8/07/20261.401.411.341.3814,298,3441.38
8/06/20261.361.411.341.3617,280,0301.36
8/05/20261.401.421.361.3821,289,9111.38
8/04/20261.381.421.351.4125,336,8821.41
8/03/20261.301.401.251.3828,172,9361.38
7/31/20261.411.461.301.3125,043,8251.31
7/30/20261.241.431.241.4226,058,2711.42
7/29/20261.281.301.181.2134,876,8021.21
7/28/20261.331.341.251.3021,395,6571.30
7/27/20261.411.421.291.3523,291,5711.35
7/24/20261.501.501.361.3720,217,0721.37
7/23/20261.531.611.481.5027,255,1821.50
7/22/20261.531.621.531.5622,363,7341.56
7/21/20261.571.611.551.5820,425,8271.58
7/20/20261.441.581.441.5429,194,3351.54
7/17/20261.431.441.371.4025,347,6161.40
7/16/20261.541.561.461.4727,471,2421.47
7/15/20261.661.691.521.5831,422,8231.58
7/14/20261.741.761.621.6525,728,5451.65
7/13/20261.671.711.561.6431,156,8091.64