NASDAQ:BTBT
Bit Digital Inc Stock Price (Quote)
$2.31
+0.0800 (+3.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.96 | Friday, 26th Apr 2024 BTBT stock ended at $2.31. This is 3.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.88% from a day low at $2.18 to a day high of $2.33. |
| 90 days | $1.76 | $3.50 | |
| 52 weeks | $1.76 | $5.27 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $2.97 | $3.02 | $2.78 | $2.78 | 4 731 827 |
| Jun 02, 2023 | $3.25 | $3.29 | $3.02 | $3.07 | 3 927 769 |
| Jun 01, 2023 | $3.37 | $3.45 | $3.15 | $3.19 | 5 984 108 |
| May 31, 2023 | $3.10 | $3.43 | $3.01 | $3.39 | 4 671 102 |
| May 30, 2023 | $2.99 | $3.30 | $2.97 | $3.27 | 6 007 467 |
| May 26, 2023 | $2.80 | $2.89 | $2.49 | $2.77 | 5 389 694 |
| May 25, 2023 | $2.58 | $2.63 | $2.38 | $2.49 | 2 650 632 |
| May 24, 2023 | $2.47 | $2.57 | $2.39 | $2.51 | 1 857 569 |
| May 23, 2023 | $2.63 | $2.69 | $2.48 | $2.49 | 2 816 763 |
| May 22, 2023 | $2.34 | $2.59 | $2.33 | $2.55 | 2 523 207 |
| May 19, 2023 | $2.48 | $2.52 | $2.33 | $2.34 | 2 016 318 |
| May 18, 2023 | $2.39 | $2.58 | $2.35 | $2.45 | 3 183 731 |
| May 17, 2023 | $2.17 | $2.39 | $2.12 | $2.37 | 2 217 549 |
| May 16, 2023 | $2.13 | $2.24 | $2.12 | $2.19 | 1 344 390 |
| May 15, 2023 | $2.06 | $2.24 | $2.06 | $2.19 | 2 302 505 |
| May 12, 2023 | $2.01 | $2.09 | $1.93 | $1.98 | 2 548 140 |
| May 11, 2023 | $2.24 | $2.26 | $2.02 | $2.04 | 3 331 807 |
| May 10, 2023 | $2.33 | $2.55 | $2.13 | $2.28 | 6 818 320 |
| May 09, 2023 | $2.29 | $2.35 | $2.23 | $2.27 | 1 606 097 |
| May 08, 2023 | $2.20 | $2.30 | $2.05 | $2.28 | 3 473 662 |
| May 05, 2023 | $2.25 | $2.43 | $2.24 | $2.36 | 3 475 745 |
| May 04, 2023 | $2.10 | $2.30 | $2.09 | $2.25 | 3 705 276 |
| May 03, 2023 | $2.01 | $2.18 | $1.93 | $2.07 | 2 547 826 |
| May 02, 2023 | $1.88 | $2.03 | $1.86 | $2.02 | 2 146 916 |
| May 01, 2023 | $1.94 | $1.97 | $1.85 | $1.89 | 1 839 674 |
