NASDAQ:BTBT
Bit Digital Inc Stock Price (Quote)
$2.19
+0.0200 (+0.92%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.39 | Thursday, 9th May 2024 BTBT stock ended at $2.19. This is 0.92% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.21% from a day low at $2.14 to a day high of $2.23. |
| 90 days | $1.76 | $3.50 | |
| 52 weeks | $1.76 | $5.27 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $2.15 | $2.23 | $2.14 | $2.19 | 1 628 804 |
| May 08, 2024 | $2.14 | $2.20 | $2.04 | $2.17 | 3 621 587 |
| May 07, 2024 | $2.25 | $2.25 | $2.13 | $2.17 | 3 685 314 |
| May 06, 2024 | $2.24 | $2.32 | $2.24 | $2.29 | 4 342 766 |
| May 03, 2024 | $2.17 | $2.25 | $2.17 | $2.20 | 4 625 384 |
| May 02, 2024 | $2.08 | $2.15 | $2.01 | $2.15 | 3 846 069 |
| May 01, 2024 | $1.96 | $2.11 | $1.90 | $2.02 | 3 614 550 |
| Apr 30, 2024 | $2.11 | $2.14 | $1.94 | $2.04 | 11 371 551 |
| Apr 29, 2024 | $2.27 | $2.27 | $2.12 | $2.15 | 3 847 063 |
| Apr 26, 2024 | $2.20 | $2.33 | $2.18 | $2.31 | 4 340 189 |
| Apr 25, 2024 | $2.13 | $2.23 | $2.01 | $2.23 | 3 379 097 |
| Apr 24, 2024 | $2.22 | $2.31 | $2.13 | $2.24 | 8 924 695 |
| Apr 23, 2024 | $2.19 | $2.29 | $2.14 | $2.22 | 7 413 990 |
| Apr 22, 2024 | $1.99 | $2.19 | $1.92 | $2.19 | 8 943 206 |
| Apr 19, 2024 | $1.98 | $2.04 | $1.94 | $1.98 | 5 016 561 |
| Apr 18, 2024 | $1.84 | $1.99 | $1.79 | $1.93 | 4 431 135 |
| Apr 17, 2024 | $1.87 | $1.91 | $1.76 | $1.81 | 4 436 904 |
| Apr 16, 2024 | $1.85 | $1.87 | $1.76 | $1.82 | 5 892 409 |
| Apr 15, 2024 | $2.07 | $2.08 | $1.86 | $1.88 | 8 534 221 |
| Apr 12, 2024 | $2.22 | $2.23 | $2.05 | $2.06 | 4 747 306 |
| Apr 11, 2024 | $2.23 | $2.28 | $2.12 | $2.25 | 4 023 045 |
| Apr 10, 2024 | $2.22 | $2.30 | $2.19 | $2.21 | 4 511 978 |
| Apr 09, 2024 | $2.36 | $2.39 | $2.25 | $2.29 | 5 428 779 |
| Apr 08, 2024 | $2.53 | $2.54 | $2.32 | $2.36 | 5 763 723 |
| Apr 05, 2024 | $2.35 | $2.52 | $2.30 | $2.41 | 6 196 090 |
